RAW CANDLESTICK
最近 64 个交易日
上涨 / 持平 下跌 RAW PRICE
CONTROLLED RESEARCHNO TRADING仅工作区研究资产、策略参数、Sandbox 回测任务与报告可受控写入 · 不构成投资建议
← 返回证券列表
SECURITY DETAIL · RAW DATA
金麒麟603586.SH
最近收盘价12.642026-07-17
最近交易日2026-07-17
成交量（股）2,009,700
成交额（元）25,782,058
日线记录728
NO ADJUSTMENT
CORPORATE ACTIONS
公司行动 4 条
| 公告日 | 除权日 | 类型 | 现金/股 | 送股比例 | 转增比例 | 配股比例 | 来源 |
|---|---|---|---|---|---|---|---|
| 2026-05-07 | 2026-05-14 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-11-24 | 2025-11-28 | cash_dividend | 0.1 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2025-05-28 | 2025-06-06 | cash_dividend | 0.4 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
| 2024-05-28 | 2024-06-05 | cash_dividend | 0.45 | — | — | — | AKSHARE_CNINFO_DIVIDEND |
DAILY BARS
全部 728 行
| 交易日 | 开盘 | 最高 | 最低 | 原始收盘 | 前复权收盘 | 口径 | 成交量 | 成交额 | 涨跌幅 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-07-17 | 12.93 | 13.15 | 12.52 | 12.64 | 12.64 | qfq | 2,009,700 | 25,782,058 | -2.24% |
| 2026-07-16 | 12.90 | 13.12 | 12.80 | 12.93 | 12.93 | qfq | 1,389,900 | 18,071,538 | 0.08% |
| 2026-07-15 | 12.92 | 13.16 | 12.83 | 12.92 | 12.92 | qfq | 1,104,600 | 14,362,462 | 0.23% |
| 2026-07-14 | 12.48 | 12.97 | 12.41 | 12.89 | 12.89 | qfq | 2,047,100 | 26,205,881 | 3.04% |
| 2026-07-13 | 12.68 | 12.79 | 12.38 | 12.51 | 12.51 | qfq | 2,102,901 | 26,383,743 | -2.95% |
| 2026-07-10 | 12.79 | 13.12 | 12.66 | 12.89 | 12.89 | qfq | 1,428,900 | 18,496,356 | 0.78% |
| 2026-07-09 | 12.89 | 12.95 | 12.50 | 12.79 | 12.79 | qfq | 1,746,500 | 22,239,597 | -0.78% |
| 2026-07-08 | 13.06 | 13.11 | 12.81 | 12.89 | 12.89 | qfq | 1,456,301 | 18,821,857 | -1.75% |
| 2026-07-07 | 13.50 | 13.56 | 13.06 | 13.12 | 13.12 | qfq | 1,795,200 | 23,701,797 | -2.09% |
| 2026-07-06 | 13.45 | 13.67 | 13.27 | 13.40 | 13.40 | qfq | 2,157,600 | 28,934,243 | -0.30% |
| 2026-07-03 | 13.09 | 13.60 | 13.05 | 13.44 | 13.44 | qfq | 2,848,400 | 38,215,000 | 2.67% |
| 2026-07-02 | 12.67 | 13.23 | 12.56 | 13.09 | 13.09 | qfq | 3,192,730 | 41,704,696 | 3.15% |
| 2026-07-01 | 12.49 | 12.72 | 12.31 | 12.69 | 12.69 | qfq | 2,734,330 | 34,351,707 | 2.42% |
| 2026-06-30 | 12.50 | 12.63 | 12.31 | 12.39 | 12.39 | qfq | 2,673,700 | 33,242,787 | -1.59% |
| 2026-06-29 | 12.37 | 12.69 | 12.01 | 12.59 | 12.59 | qfq | 3,998,630 | 49,607,288 | 1.86% |
| 2026-06-26 | 12.88 | 12.91 | 12.31 | 12.36 | 12.36 | qfq | 4,024,700 | 50,235,120 | -4.26% |
| 2026-06-25 | 13.30 | 13.35 | 12.88 | 12.91 | 12.91 | qfq | 4,591,800 | 59,827,510 | -3.51% |
| 2026-06-24 | 14.03 | 14.10 | 13.30 | 13.38 | 13.38 | qfq | 5,193,750 | 70,146,079 | -4.63% |
| 2026-06-23 | 14.15 | 14.33 | 13.99 | 14.03 | 14.03 | qfq | 4,392,550 | 62,111,016 | -1.20% |
| 2026-06-22 | 15.01 | 15.19 | 13.88 | 14.20 | 14.20 | qfq | 8,483,894 | 122,367,339 | -6.82% |
| 2026-06-18 | 15.03 | 15.70 | 14.84 | 15.24 | 15.24 | qfq | 9,539,380 | 144,620,620 | -3.24% |
| 2026-06-17 | 15.63 | 16.40 | 15.63 | 15.75 | 15.75 | qfq | 18,162,400 | 286,079,545 | -9.33% |
| 2026-06-16 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | qfq | 3,609,200 | 62,691,804 | -10.00% |
| 2026-06-15 | 18.42 | 20.26 | 18.15 | 19.30 | 19.30 | qfq | 25,189,674 | 501,255,419 | 4.78% |
| 2026-06-12 | 18.33 | 18.51 | 18.11 | 18.42 | 18.42 | qfq | 4,401,700 | 80,631,435 | 0.77% |
| 2026-06-11 | 18.06 | 18.32 | 17.60 | 18.28 | 18.28 | qfq | 4,048,500 | 73,536,370 | 0.88% |
| 2026-06-10 | 17.73 | 18.22 | 17.68 | 18.12 | 18.12 | qfq | 3,402,000 | 61,521,047 | 1.63% |
| 2026-06-09 | 17.72 | 17.90 | 17.60 | 17.83 | 17.83 | qfq | 2,363,500 | 42,014,007 | 0.56% |
| 2026-06-08 | 17.13 | 17.87 | 17.13 | 17.73 | 17.73 | qfq | 3,433,500 | 60,342,109 | 0.74% |
| 2026-06-05 | 17.29 | 17.75 | 17.18 | 17.60 | 17.60 | qfq | 3,079,900 | 54,142,178 | 1.73% |
| 2026-06-04 | 17.50 | 17.70 | 17.11 | 17.30 | 17.30 | qfq | 2,852,350 | 49,645,751 | -1.87% |
| 2026-06-03 | 17.45 | 17.88 | 17.40 | 17.63 | 17.63 | qfq | 3,110,895 | 54,926,126 | 0.46% |
| 2026-06-02 | 17.31 | 17.60 | 17.22 | 17.55 | 17.55 | qfq | 3,141,194 | 54,922,134 | 0.98% |
| 2026-06-01 | 16.92 | 17.38 | 16.81 | 17.38 | 17.38 | qfq | 3,171,000 | 54,546,037 | 1.28% |
| 2026-05-29 | 17.10 | 17.34 | 16.88 | 17.16 | 17.16 | qfq | 2,467,800 | 42,233,793 | 0.06% |
| 2026-05-28 | 16.82 | 17.37 | 16.63 | 17.15 | 17.15 | qfq | 3,130,598 | 53,569,767 | 1.90% |
| 2026-05-27 | 16.55 | 17.05 | 16.17 | 16.83 | 16.83 | qfq | 3,213,998 | 53,244,700 | 1.94% |
| 2026-05-26 | 16.59 | 16.64 | 16.31 | 16.51 | 16.51 | qfq | 1,656,300 | 27,292,541 | -0.30% |
| 2026-05-25 | 16.60 | 16.76 | 16.40 | 16.56 | 16.56 | qfq | 1,577,684 | 26,145,926 | 0.00% |
| 2026-05-22 | 17.00 | 17.00 | 16.48 | 16.56 | 16.56 | qfq | 1,847,300 | 30,691,463 | -1.72% |
| 2026-05-21 | 17.10 | 17.18 | 16.60 | 16.85 | 16.85 | qfq | 1,979,000 | 33,498,955 | -1.23% |
| 2026-05-20 | 17.36 | 17.36 | 16.91 | 17.06 | 17.06 | qfq | 1,731,600 | 29,526,021 | -1.16% |
| 2026-05-19 | 17.43 | 17.53 | 17.09 | 17.26 | 17.26 | qfq | 1,852,132 | 32,008,234 | -0.40% |
| 2026-05-18 | 16.89 | 17.38 | 16.65 | 17.33 | 17.33 | qfq | 3,494,300 | 59,561,097 | 1.52% |
| 2026-05-15 | 16.61 | 17.20 | 16.57 | 17.07 | 17.07 | qfq | 3,004,374 | 50,913,506 | 1.79% |
| 2026-05-14 | 16.80 | 17.03 | 16.60 | 16.77 | 16.77 | qfq | 2,756,900 | 46,295,716 | -2.56% |
| 2026-05-13 | 17.58 | 17.70 | 17.17 | 17.21 | 16.76 | qfq | 3,341,905 | 58,029,382 | -2.27% |
| 2026-05-12 | 17.71 | 18.08 | 17.26 | 17.61 | 17.15 | qfq | 4,708,600 | 83,330,457 | -0.11% |
| 2026-05-11 | 16.94 | 17.88 | 16.83 | 17.63 | 17.17 | qfq | 5,716,700 | 99,865,739 | 4.01% |
| 2026-05-08 | 17.32 | 17.38 | 16.83 | 16.95 | 16.51 | qfq | 4,360,761 | 74,037,064 | -2.47% |
| 2026-05-07 | 16.81 | 18.09 | 16.67 | 17.38 | 16.93 | qfq | 7,556,760 | 131,575,856 | 4.38% |
| 2026-05-06 | 16.42 | 16.92 | 16.28 | 16.65 | 16.21 | qfq | 3,594,300 | 59,918,889 | 1.77% |
| 2026-04-30 | 16.17 | 16.71 | 16.10 | 16.36 | 15.93 | qfq | 3,563,500 | 58,265,267 | 0.49% |
| 2026-04-29 | 15.79 | 16.66 | 15.78 | 16.28 | 15.85 | qfq | 4,990,111 | 80,936,406 | 3.04% |
| 2026-04-28 | 16.00 | 16.29 | 15.72 | 15.80 | 15.39 | qfq | 7,188,760 | 114,350,971 | -5.11% |
| 2026-04-27 | 17.02 | 17.50 | 16.65 | 16.65 | 16.21 | qfq | 5,081,200 | 85,052,263 | -10.00% |
| 2026-04-24 | 19.36 | 19.46 | 18.30 | 18.50 | 18.02 | qfq | 12,023,411 | 224,925,099 | -6.57% |
| 2026-04-23 | 18.83 | 20.57 | 18.77 | 19.80 | 19.28 | qfq | 16,366,079 | 322,526,355 | 4.54% |
| 2026-04-22 | 18.35 | 19.77 | 18.35 | 18.94 | 18.44 | qfq | 9,225,845 | 176,088,132 | 3.67% |
| 2026-04-21 | 18.54 | 18.54 | 18.15 | 18.27 | 17.79 | qfq | 1,394,600 | 25,500,146 | -0.27% |
| 2026-04-20 | 18.34 | 18.48 | 18.18 | 18.32 | 17.84 | qfq | 1,483,200 | 27,231,142 | -0.11% |
| 2026-04-17 | 18.32 | 18.35 | 18.03 | 18.34 | 17.86 | qfq | 1,498,400 | 27,260,311 | 0.05% |
| 2026-04-16 | 18.21 | 18.38 | 18.11 | 18.33 | 17.85 | qfq | 1,563,700 | 28,557,574 | 0.60% |
| 2026-04-15 | 18.31 | 18.46 | 18.18 | 18.22 | 17.74 | qfq | 1,827,800 | 33,468,926 | -0.44% |
| 2026-04-14 | 18.05 | 18.33 | 17.94 | 18.30 | 17.82 | qfq | 2,286,900 | 41,599,383 | 1.61% |
| 2026-04-13 | 17.87 | 18.03 | 17.68 | 18.01 | 17.54 | qfq | 1,341,100 | 23,958,925 | 0.73% |
| 2026-04-10 | 17.83 | 18.07 | 17.75 | 17.88 | 17.41 | qfq | 1,434,618 | 25,734,060 | 0.79% |
| 2026-04-09 | 17.98 | 18.00 | 17.63 | 17.74 | 17.28 | qfq | 1,754,600 | 31,211,672 | -1.83% |
| 2026-04-08 | 18.14 | 18.28 | 17.93 | 18.07 | 17.60 | qfq | 2,874,500 | 51,892,819 | 0.78% |
| 2026-04-07 | 17.98 | 18.08 | 17.47 | 17.93 | 17.46 | qfq | 1,977,700 | 35,400,404 | 0.45% |
| 2026-04-03 | 18.28 | 18.31 | 17.83 | 17.85 | 17.38 | qfq | 1,762,500 | 31,678,689 | -2.35% |
| 2026-04-02 | 18.26 | 18.41 | 18.09 | 18.28 | 17.80 | qfq | 1,720,400 | 31,384,438 | -0.54% |
| 2026-04-01 | 18.44 | 18.61 | 18.25 | 18.38 | 17.90 | qfq | 2,334,400 | 42,957,886 | 0.60% |
| 2026-03-31 | 18.10 | 18.40 | 18.05 | 18.27 | 17.79 | qfq | 2,299,700 | 41,976,234 | 0.72% |
| 2026-03-30 | 17.82 | 18.18 | 17.75 | 18.14 | 17.67 | qfq | 1,761,500 | 31,742,289 | 0.72% |
| 2026-03-27 | 18.17 | 18.40 | 17.97 | 18.01 | 17.54 | qfq | 3,379,100 | 61,369,508 | -1.58% |
| 2026-03-26 | 18.11 | 18.48 | 17.88 | 18.30 | 17.82 | qfq | 5,028,200 | 91,517,405 | 0.88% |
| 2026-03-25 | 17.29 | 18.30 | 17.27 | 18.14 | 17.67 | qfq | 5,306,500 | 94,981,214 | 5.34% |
| 2026-03-24 | 17.04 | 17.29 | 16.80 | 17.22 | 16.77 | qfq | 2,477,298 | 42,394,085 | 2.20% |
| 2026-03-23 | 16.80 | 17.21 | 16.45 | 16.85 | 16.41 | qfq | 3,541,128 | 59,608,268 | -0.47% |
| 2026-03-20 | 17.34 | 17.49 | 16.91 | 16.93 | 16.49 | qfq | 1,790,200 | 30,731,405 | -2.36% |
| 2026-03-19 | 17.74 | 17.83 | 17.30 | 17.34 | 16.89 | qfq | 1,615,298 | 28,323,236 | -2.58% |
| 2026-03-18 | 17.65 | 17.84 | 17.57 | 17.80 | 17.33 | qfq | 803,400 | 14,213,534 | 0.79% |
| 2026-03-17 | 17.90 | 18.10 | 17.65 | 17.66 | 17.20 | qfq | 1,369,000 | 24,468,285 | -0.67% |
| 2026-03-16 | 17.96 | 18.05 | 17.52 | 17.78 | 17.32 | qfq | 2,133,800 | 37,962,973 | -1.06% |
| 2026-03-13 | 17.98 | 18.21 | 17.80 | 17.97 | 17.50 | qfq | 1,199,500 | 21,631,937 | 0.22% |
| 2026-03-12 | 18.04 | 18.12 | 17.90 | 17.93 | 17.46 | qfq | 1,141,700 | 20,541,895 | -0.61% |
| 2026-03-11 | 18.13 | 18.24 | 18.00 | 18.04 | 17.57 | qfq | 1,215,700 | 21,996,167 | -0.28% |
| 2026-03-10 | 17.73 | 18.12 | 17.73 | 18.09 | 17.62 | qfq | 1,645,509 | 29,579,360 | 2.84% |
| 2026-03-09 | 17.72 | 17.79 | 17.41 | 17.59 | 17.13 | qfq | 1,656,600 | 29,138,201 | -1.57% |
| 2026-03-06 | 17.50 | 17.91 | 17.50 | 17.87 | 17.40 | qfq | 1,554,200 | 27,691,912 | 1.88% |
| 2026-03-05 | 17.54 | 17.75 | 17.45 | 17.54 | 17.08 | qfq | 1,356,300 | 23,878,036 | 1.10% |
| 2026-03-04 | 17.51 | 17.65 | 17.18 | 17.35 | 16.90 | qfq | 2,066,909 | 35,961,488 | -1.53% |
| 2026-03-03 | 18.03 | 18.19 | 17.58 | 17.62 | 17.16 | qfq | 2,374,100 | 42,432,437 | -2.11% |
| 2026-03-02 | 18.47 | 18.88 | 18.00 | 18.00 | 17.53 | qfq | 3,999,900 | 73,346,490 | -3.49% |
| 2026-02-27 | 18.88 | 18.89 | 18.62 | 18.65 | 18.16 | qfq | 2,274,400 | 42,513,276 | -1.17% |
| 2026-02-26 | 18.90 | 18.95 | 18.80 | 18.87 | 18.38 | qfq | 1,751,200 | 33,056,010 | 0.11% |
| 2026-02-25 | 18.98 | 19.05 | 18.85 | 18.85 | 18.36 | qfq | 1,663,942 | 31,524,624 | -0.32% |
| 2026-02-24 | 19.00 | 19.10 | 18.86 | 18.91 | 18.42 | qfq | 1,393,600 | 26,388,958 | 0.00% |
| 2026-02-13 | 18.86 | 19.12 | 18.80 | 18.91 | 18.42 | qfq | 1,397,800 | 26,535,208 | 0.27% |
| 2026-02-12 | 19.19 | 19.19 | 18.83 | 18.86 | 18.37 | qfq | 1,268,800 | 24,030,783 | -0.84% |
| 2026-02-11 | 19.09 | 19.18 | 19.00 | 19.02 | 18.52 | qfq | 1,055,300 | 20,143,041 | -0.52% |
| 2026-02-10 | 19.06 | 19.22 | 18.98 | 19.12 | 18.62 | qfq | 1,257,600 | 24,026,776 | 0.37% |
| 2026-02-09 | 19.09 | 19.16 | 19.01 | 19.05 | 18.55 | qfq | 1,186,000 | 22,624,298 | 0.42% |
| 2026-02-06 | 18.96 | 19.16 | 18.79 | 18.97 | 18.47 | qfq | 1,327,600 | 25,230,410 | -0.05% |
| 2026-02-05 | 19.12 | 19.27 | 18.98 | 18.98 | 18.48 | qfq | 1,471,900 | 28,139,736 | -1.20% |
| 2026-02-04 | 19.02 | 19.47 | 19.02 | 19.21 | 18.71 | qfq | 2,201,900 | 42,362,627 | 0.95% |
| 2026-02-03 | 19.01 | 19.11 | 18.88 | 19.03 | 18.53 | qfq | 1,712,800 | 32,503,607 | 1.06% |
| 2026-02-02 | 18.98 | 19.47 | 18.83 | 18.83 | 18.34 | qfq | 3,096,500 | 59,456,404 | -0.63% |
| 2026-01-30 | 18.59 | 18.96 | 18.44 | 18.95 | 18.45 | qfq | 2,316,300 | 43,466,540 | 1.94% |
| 2026-01-29 | 18.89 | 19.00 | 18.45 | 18.59 | 18.10 | qfq | 3,208,400 | 60,140,931 | -2.00% |
| 2026-01-28 | 19.54 | 19.55 | 18.89 | 18.97 | 18.47 | qfq | 2,912,700 | 55,660,224 | -2.87% |
| 2026-01-27 | 19.56 | 19.75 | 19.10 | 19.53 | 19.02 | qfq | 2,982,500 | 57,803,607 | -0.26% |
| 2026-01-26 | 19.99 | 20.08 | 19.46 | 19.58 | 19.07 | qfq | 3,552,400 | 69,975,304 | -1.46% |
| 2026-01-23 | 19.75 | 19.93 | 19.66 | 19.87 | 19.35 | qfq | 2,436,700 | 48,215,684 | 0.51% |
| 2026-01-22 | 19.85 | 19.94 | 19.74 | 19.77 | 19.25 | qfq | 2,161,901 | 42,831,222 | -0.15% |
| 2026-01-21 | 19.63 | 19.86 | 19.44 | 19.80 | 19.28 | qfq | 2,809,500 | 55,468,143 | 0.76% |
| 2026-01-20 | 19.68 | 19.95 | 19.53 | 19.65 | 19.14 | qfq | 4,171,800 | 82,272,886 | -0.15% |
| 2026-01-19 | 19.20 | 19.69 | 19.20 | 19.68 | 19.17 | qfq | 3,961,800 | 77,292,386 | 2.18% |
| 2026-01-16 | 19.06 | 19.29 | 18.95 | 19.26 | 18.76 | qfq | 2,746,700 | 52,593,347 | 1.64% |
| 2026-01-15 | 18.98 | 19.13 | 18.85 | 18.95 | 18.45 | qfq | 1,700,300 | 32,308,234 | 0.21% |
| 2026-01-14 | 19.20 | 19.31 | 18.78 | 18.91 | 18.42 | qfq | 3,780,100 | 72,135,756 | -1.25% |
| 2026-01-13 | 19.35 | 19.40 | 19.09 | 19.15 | 18.65 | qfq | 2,777,509 | 53,465,914 | -1.14% |
| 2026-01-12 | 19.10 | 19.40 | 18.97 | 19.37 | 18.86 | qfq | 3,474,509 | 66,639,895 | 1.25% |
| 2026-01-09 | 19.18 | 19.34 | 18.97 | 19.13 | 18.63 | qfq | 3,016,509 | 57,633,484 | -0.42% |
| 2026-01-08 | 19.21 | 19.25 | 19.07 | 19.21 | 18.71 | qfq | 2,035,700 | 39,012,766 | 0.00% |
| 2026-01-07 | 19.33 | 19.36 | 19.10 | 19.21 | 18.71 | qfq | 2,772,000 | 53,258,089 | -0.88% |
| 2026-01-06 | 19.49 | 19.80 | 19.28 | 19.38 | 18.87 | qfq | 3,620,100 | 70,593,125 | -0.46% |
| 2026-01-05 | 19.09 | 19.47 | 19.05 | 19.47 | 18.96 | qfq | 4,509,107 | 86,912,768 | 2.04% |
| 2025-12-31 | 18.96 | 19.16 | 18.74 | 19.08 | 18.58 | qfq | 2,331,900 | 44,276,450 | 1.22% |
| 2025-12-30 | 18.70 | 18.98 | 18.62 | 18.85 | 18.36 | qfq | 2,449,100 | 46,135,276 | 0.16% |
| 2025-12-29 | 18.99 | 19.00 | 18.74 | 18.82 | 18.33 | qfq | 1,769,900 | 33,303,390 | -0.79% |
| 2025-12-26 | 18.86 | 19.20 | 18.82 | 18.97 | 18.47 | qfq | 3,016,100 | 57,355,581 | 0.32% |
| 2025-12-25 | 18.78 | 18.95 | 18.69 | 18.91 | 18.42 | qfq | 2,298,150 | 43,347,337 | 0.48% |
| 2025-12-24 | 18.51 | 18.86 | 18.51 | 18.82 | 18.33 | qfq | 2,263,200 | 42,466,622 | 1.62% |
| 2025-12-23 | 18.80 | 18.86 | 18.51 | 18.52 | 18.04 | qfq | 1,920,700 | 35,745,302 | -1.49% |
| 2025-12-22 | 19.00 | 19.06 | 18.61 | 18.80 | 18.31 | qfq | 3,253,900 | 61,183,401 | 0.59% |
| 2025-12-19 | 17.98 | 19.26 | 17.98 | 18.69 | 18.20 | qfq | 5,036,000 | 94,031,592 | 4.41% |
| 2025-12-18 | 18.30 | 18.34 | 17.87 | 17.90 | 17.43 | qfq | 3,206,500 | 58,013,353 | -2.19% |
| 2025-12-17 | 17.67 | 18.73 | 17.31 | 18.30 | 17.82 | qfq | 4,951,618 | 89,415,990 | 3.80% |
| 2025-12-16 | 17.91 | 17.99 | 17.55 | 17.63 | 17.17 | qfq | 1,118,100 | 19,779,700 | -1.62% |
| 2025-12-15 | 17.82 | 18.20 | 17.78 | 17.92 | 17.45 | qfq | 1,048,900 | 18,808,031 | -0.28% |
| 2025-12-12 | 18.14 | 18.25 | 17.93 | 17.97 | 17.50 | qfq | 1,253,300 | 22,668,621 | -0.61% |
| 2025-12-11 | 18.44 | 18.44 | 18.04 | 18.08 | 17.61 | qfq | 1,140,000 | 20,729,452 | -1.47% |
| 2025-12-10 | 18.34 | 18.45 | 18.12 | 18.35 | 17.87 | qfq | 1,033,400 | 18,923,565 | 0.16% |
| 2025-12-09 | 18.51 | 18.56 | 18.31 | 18.32 | 17.84 | qfq | 1,040,900 | 19,193,197 | -1.03% |
| 2025-12-08 | 18.52 | 18.55 | 18.33 | 18.51 | 18.03 | qfq | 1,024,502 | 18,947,313 | 0.05% |
| 2025-12-05 | 18.40 | 18.53 | 18.20 | 18.50 | 18.02 | qfq | 1,493,500 | 27,511,400 | 0.93% |
| 2025-12-04 | 18.34 | 18.44 | 18.11 | 18.33 | 17.85 | qfq | 1,152,692 | 21,098,245 | 0.55% |
| 2025-12-03 | 18.31 | 18.36 | 18.14 | 18.23 | 17.75 | qfq | 1,137,300 | 20,754,677 | -0.16% |
| 2025-12-02 | 18.42 | 18.42 | 18.19 | 18.26 | 17.78 | qfq | 1,081,486 | 19,766,345 | -0.76% |
| 2025-12-01 | 18.33 | 18.45 | 18.15 | 18.40 | 17.92 | qfq | 1,362,050 | 25,007,844 | 1.10% |
| 2025-11-28 | 17.92 | 18.20 | 17.90 | 18.20 | 17.72 | qfq | 1,118,900 | 20,246,019 | 0.78% |
| 2025-11-27 | 17.93 | 18.14 | 17.93 | 18.06 | 17.49 | qfq | 866,900 | 15,658,676 | 0.78% |
| 2025-11-26 | 17.96 | 18.19 | 17.90 | 17.92 | 17.35 | qfq | 1,146,800 | 20,722,386 | -0.28% |
| 2025-11-25 | 17.89 | 18.18 | 17.89 | 17.97 | 17.40 | qfq | 1,305,300 | 23,569,150 | 0.56% |
| 2025-11-24 | 17.61 | 17.96 | 17.57 | 17.87 | 17.31 | qfq | 1,571,100 | 27,913,772 | 2.06% |
| 2025-11-21 | 18.16 | 18.35 | 17.51 | 17.51 | 16.96 | qfq | 2,448,300 | 43,573,579 | -4.05% |
| 2025-11-20 | 18.40 | 18.44 | 18.15 | 18.25 | 17.67 | qfq | 1,106,528 | 20,226,638 | 0.33% |
| 2025-11-19 | 18.61 | 18.68 | 18.18 | 18.19 | 17.62 | qfq | 1,727,100 | 31,700,519 | -2.41% |
| 2025-11-18 | 18.82 | 18.87 | 18.58 | 18.64 | 18.05 | qfq | 1,379,409 | 25,791,120 | -0.80% |
| 2025-11-17 | 18.92 | 18.95 | 18.69 | 18.79 | 18.20 | qfq | 1,362,100 | 25,579,642 | -0.63% |
| 2025-11-14 | 18.70 | 19.05 | 18.70 | 18.91 | 18.31 | qfq | 1,730,500 | 32,774,327 | 0.42% |
| 2025-11-13 | 18.71 | 18.85 | 18.58 | 18.83 | 18.24 | qfq | 1,269,050 | 23,766,110 | 0.37% |
| 2025-11-12 | 19.00 | 19.00 | 18.69 | 18.76 | 18.17 | qfq | 1,754,600 | 32,949,932 | -0.90% |
| 2025-11-11 | 19.00 | 19.04 | 18.87 | 18.93 | 18.33 | qfq | 1,601,800 | 30,349,507 | 0.11% |
| 2025-11-10 | 19.13 | 19.13 | 18.88 | 18.91 | 18.31 | qfq | 1,494,200 | 28,295,733 | -0.47% |
| 2025-11-07 | 19.18 | 19.18 | 18.98 | 19.00 | 18.40 | qfq | 1,896,400 | 36,148,350 | -1.35% |
| 2025-11-06 | 19.10 | 19.26 | 18.93 | 19.26 | 18.65 | qfq | 1,971,200 | 37,746,059 | 0.78% |
| 2025-11-05 | 18.83 | 19.17 | 18.76 | 19.11 | 18.51 | qfq | 2,310,700 | 43,897,401 | 1.16% |
| 2025-11-04 | 19.05 | 19.14 | 18.77 | 18.89 | 18.29 | qfq | 2,259,900 | 42,807,337 | -0.84% |
| 2025-11-03 | 19.29 | 19.48 | 18.98 | 19.05 | 18.45 | qfq | 3,304,000 | 63,050,828 | -1.40% |
| 2025-10-31 | 19.00 | 19.43 | 19.00 | 19.32 | 18.71 | qfq | 3,550,600 | 68,591,022 | 1.74% |
| 2025-10-30 | 19.48 | 19.48 | 18.91 | 18.99 | 18.39 | qfq | 5,761,100 | 110,089,503 | -3.75% |
| 2025-10-29 | 19.79 | 19.83 | 19.38 | 19.73 | 19.11 | qfq | 2,501,800 | 49,010,414 | -0.20% |
| 2025-10-28 | 19.65 | 19.85 | 19.57 | 19.77 | 19.15 | qfq | 2,113,900 | 41,725,998 | 0.66% |
| 2025-10-27 | 19.73 | 19.80 | 19.52 | 19.64 | 19.02 | qfq | 2,394,100 | 47,050,703 | 0.26% |
| 2025-10-24 | 19.33 | 19.69 | 19.28 | 19.59 | 18.97 | qfq | 3,069,821 | 59,908,787 | 1.45% |
| 2025-10-23 | 19.23 | 19.31 | 18.98 | 19.31 | 18.70 | qfq | 1,810,000 | 34,687,365 | 0.31% |
| 2025-10-22 | 19.22 | 19.48 | 19.11 | 19.25 | 18.64 | qfq | 2,203,400 | 42,559,421 | 0.16% |
| 2025-10-21 | 18.95 | 19.23 | 18.89 | 19.22 | 18.61 | qfq | 2,205,600 | 42,183,594 | 1.42% |
| 2025-10-20 | 18.65 | 19.10 | 18.65 | 18.95 | 18.35 | qfq | 2,130,500 | 40,236,435 | 1.88% |
| 2025-10-17 | 19.18 | 19.31 | 18.55 | 18.60 | 18.01 | qfq | 3,408,880 | 64,294,100 | -3.48% |
| 2025-10-16 | 19.37 | 19.58 | 19.02 | 19.27 | 18.66 | qfq | 3,292,200 | 63,399,282 | -0.16% |
| 2025-10-15 | 18.99 | 19.32 | 18.83 | 19.30 | 18.69 | qfq | 2,675,700 | 51,244,528 | 1.90% |
| 2025-10-14 | 19.00 | 19.45 | 18.87 | 18.94 | 18.34 | qfq | 3,067,400 | 58,738,286 | -0.53% |
| 2025-10-13 | 19.10 | 19.11 | 18.52 | 19.04 | 18.44 | qfq | 5,238,550 | 98,775,041 | -3.25% |
| 2025-10-10 | 19.60 | 19.96 | 19.51 | 19.68 | 19.06 | qfq | 3,267,650 | 64,545,234 | 0.10% |
| 2025-10-09 | 19.61 | 19.66 | 19.28 | 19.66 | 19.04 | qfq | 2,731,450 | 53,296,059 | 0.31% |
| 2025-09-30 | 19.86 | 20.08 | 19.59 | 19.60 | 18.98 | qfq | 3,667,000 | 72,244,301 | -1.11% |
| 2025-09-29 | 20.20 | 20.25 | 19.51 | 19.82 | 19.19 | qfq | 4,239,450 | 83,817,125 | -1.00% |
| 2025-09-26 | 19.78 | 20.45 | 19.58 | 20.02 | 19.39 | qfq | 6,530,400 | 131,249,747 | 0.60% |
| 2025-09-25 | 19.61 | 20.25 | 19.40 | 19.90 | 19.27 | qfq | 4,892,650 | 97,522,884 | 1.48% |
| 2025-09-24 | 19.56 | 19.62 | 19.26 | 19.61 | 18.99 | qfq | 3,246,850 | 63,113,780 | 0.26% |
| 2025-09-23 | 19.71 | 19.73 | 19.08 | 19.56 | 18.94 | qfq | 3,591,700 | 69,504,210 | -0.56% |
| 2025-09-22 | 19.47 | 19.85 | 19.35 | 19.67 | 19.05 | qfq | 2,868,700 | 56,128,801 | 0.87% |
| 2025-09-19 | 19.84 | 19.95 | 19.33 | 19.50 | 18.88 | qfq | 4,468,700 | 87,147,179 | -1.71% |
| 2025-09-18 | 20.50 | 20.59 | 19.68 | 19.84 | 19.21 | qfq | 6,967,600 | 140,386,730 | -2.94% |
| 2025-09-17 | 20.04 | 20.74 | 19.85 | 20.44 | 19.80 | qfq | 7,542,894 | 154,386,344 | 2.00% |
| 2025-09-16 | 19.64 | 20.16 | 19.62 | 20.04 | 19.41 | qfq | 4,937,665 | 98,608,101 | 1.83% |
| 2025-09-15 | 19.95 | 19.96 | 19.65 | 19.68 | 19.06 | qfq | 2,612,241 | 51,520,297 | -0.81% |
| 2025-09-12 | 19.83 | 20.20 | 19.80 | 19.84 | 19.21 | qfq | 4,679,900 | 93,478,414 | 0.10% |
| 2025-09-11 | 19.65 | 19.84 | 19.40 | 19.82 | 19.19 | qfq | 3,326,750 | 65,451,725 | 0.61% |
| 2025-09-10 | 19.71 | 19.95 | 19.61 | 19.70 | 19.08 | qfq | 2,579,377 | 50,952,450 | -0.15% |
| 2025-09-09 | 19.98 | 19.98 | 19.68 | 19.73 | 19.11 | qfq | 2,664,454 | 52,706,977 | -1.25% |
| 2025-09-08 | 19.72 | 19.99 | 19.63 | 19.98 | 19.35 | qfq | 3,466,354 | 68,701,674 | 1.37% |
| 2025-09-05 | 19.27 | 19.71 | 19.16 | 19.71 | 19.09 | qfq | 3,530,150 | 68,848,510 | 2.28% |
| 2025-09-04 | 19.22 | 19.50 | 18.93 | 19.27 | 18.66 | qfq | 4,044,200 | 77,962,566 | -0.10% |
| 2025-09-03 | 20.10 | 20.17 | 19.20 | 19.29 | 18.68 | qfq | 4,177,900 | 81,943,222 | -3.55% |
| 2025-09-02 | 20.10 | 20.17 | 19.50 | 20.00 | 19.37 | qfq | 5,831,294 | 115,493,430 | -0.45% |
| 2025-09-01 | 20.21 | 20.23 | 20.00 | 20.09 | 19.46 | qfq | 4,558,494 | 91,613,255 | -0.79% |
| 2025-08-29 | 20.18 | 20.45 | 20.08 | 20.25 | 19.61 | qfq | 5,259,900 | 106,567,523 | -0.20% |
| 2025-08-28 | 20.21 | 20.39 | 19.59 | 20.29 | 19.65 | qfq | 7,375,300 | 147,903,397 | 1.10% |
| 2025-08-27 | 20.81 | 20.90 | 20.05 | 20.07 | 19.44 | qfq | 9,730,833 | 199,657,125 | -3.56% |
| 2025-08-26 | 20.78 | 20.91 | 20.57 | 20.81 | 20.15 | qfq | 10,060,400 | 208,801,633 | 0.63% |
| 2025-08-25 | 21.10 | 21.19 | 20.60 | 20.68 | 20.03 | qfq | 15,105,611 | 313,898,554 | -1.94% |
| 2025-08-22 | 21.40 | 21.88 | 20.90 | 21.09 | 20.42 | qfq | 23,535,224 | 499,136,926 | -4.83% |
| 2025-08-21 | 23.79 | 24.15 | 21.77 | 22.16 | 21.46 | qfq | 32,884,544 | 764,443,624 | 0.96% |
| 2025-08-20 | 19.90 | 21.95 | 19.89 | 21.95 | 21.26 | qfq | 11,319,800 | 238,980,157 | 10.03% |
| 2025-08-19 | 19.68 | 20.08 | 19.60 | 19.95 | 19.32 | qfq | 5,719,000 | 113,704,348 | 1.12% |
| 2025-08-18 | 19.92 | 20.10 | 19.65 | 19.73 | 19.11 | qfq | 6,015,300 | 119,300,907 | -0.65% |
| 2025-08-15 | 19.62 | 20.01 | 19.58 | 19.86 | 19.23 | qfq | 4,066,700 | 80,789,148 | 1.22% |
| 2025-08-14 | 20.17 | 20.18 | 19.55 | 19.62 | 19.00 | qfq | 4,462,600 | 88,234,452 | -2.39% |
| 2025-08-13 | 19.52 | 20.56 | 19.50 | 20.10 | 19.47 | qfq | 7,822,556 | 156,602,811 | 2.66% |
| 2025-08-12 | 20.04 | 20.04 | 19.53 | 19.58 | 18.96 | qfq | 6,334,400 | 124,920,480 | -2.34% |
| 2025-08-11 | 19.31 | 20.33 | 19.16 | 20.05 | 19.42 | qfq | 8,143,100 | 162,577,081 | 3.78% |
| 2025-08-08 | 18.90 | 19.99 | 18.81 | 19.32 | 18.71 | qfq | 7,165,800 | 139,152,636 | 2.01% |
| 2025-08-07 | 18.79 | 18.94 | 18.65 | 18.94 | 18.34 | qfq | 5,075,400 | 95,388,449 | 0.48% |
| 2025-08-06 | 18.42 | 18.95 | 18.28 | 18.85 | 18.26 | qfq | 6,917,300 | 129,434,555 | 1.78% |
| 2025-08-05 | 17.86 | 18.72 | 17.82 | 18.52 | 17.94 | qfq | 9,144,500 | 168,195,685 | 3.93% |
| 2025-08-04 | 17.49 | 17.86 | 17.45 | 17.82 | 17.26 | qfq | 3,416,600 | 60,537,084 | 1.14% |
| 2025-08-01 | 17.30 | 17.63 | 17.23 | 17.62 | 17.06 | qfq | 4,698,400 | 82,182,323 | 2.20% |
| 2025-07-31 | 17.35 | 17.50 | 17.21 | 17.24 | 16.70 | qfq | 2,697,300 | 46,777,194 | -0.98% |
| 2025-07-30 | 17.56 | 17.65 | 17.32 | 17.41 | 16.86 | qfq | 3,546,500 | 61,939,532 | -1.02% |
| 2025-07-29 | 17.88 | 17.89 | 17.48 | 17.59 | 17.04 | qfq | 3,753,700 | 66,025,744 | -1.62% |
| 2025-07-28 | 17.93 | 18.04 | 17.85 | 17.88 | 17.32 | qfq | 3,739,400 | 67,072,916 | 0.00% |
| 2025-07-25 | 17.77 | 17.95 | 17.66 | 17.88 | 17.32 | qfq | 4,393,000 | 78,314,791 | 0.85% |
| 2025-07-24 | 17.69 | 17.86 | 17.61 | 17.73 | 17.17 | qfq | 4,164,700 | 73,754,808 | 0.11% |
| 2025-07-23 | 17.73 | 17.85 | 17.59 | 17.71 | 17.15 | qfq | 3,393,000 | 60,237,872 | -0.23% |
| 2025-07-22 | 18.05 | 18.05 | 17.68 | 17.75 | 17.19 | qfq | 5,121,500 | 91,068,408 | -1.61% |
| 2025-07-21 | 18.11 | 18.28 | 18.01 | 18.04 | 17.47 | qfq | 4,565,294 | 82,591,594 | -1.04% |
| 2025-07-18 | 18.44 | 18.65 | 17.96 | 18.23 | 17.66 | qfq | 5,197,400 | 94,481,312 | -1.25% |
| 2025-07-17 | 18.57 | 18.73 | 18.39 | 18.46 | 17.88 | qfq | 4,446,800 | 82,408,786 | -0.54% |
| 2025-07-16 | 18.20 | 18.83 | 18.09 | 18.56 | 17.97 | qfq | 6,907,200 | 127,923,340 | 1.92% |
| 2025-07-15 | 18.35 | 18.58 | 18.00 | 18.21 | 17.64 | qfq | 7,213,300 | 131,524,779 | -1.41% |
| 2025-07-14 | 17.88 | 18.61 | 17.35 | 18.47 | 17.89 | qfq | 13,126,200 | 237,564,567 | -1.76% |
| 2025-07-11 | 18.60 | 18.84 | 18.43 | 18.80 | 18.21 | qfq | 4,255,700 | 79,274,115 | 0.70% |
| 2025-07-10 | 18.65 | 18.70 | 18.40 | 18.67 | 18.08 | qfq | 2,890,300 | 53,614,013 | -0.16% |
| 2025-07-09 | 18.78 | 19.11 | 18.59 | 18.70 | 18.11 | qfq | 3,955,000 | 74,154,833 | -0.90% |
| 2025-07-08 | 18.51 | 18.88 | 18.46 | 18.87 | 18.27 | qfq | 4,635,600 | 87,049,262 | 1.62% |
| 2025-07-07 | 18.36 | 18.65 | 18.30 | 18.57 | 17.98 | qfq | 3,405,100 | 63,054,180 | 1.25% |
| 2025-07-04 | 18.67 | 18.68 | 18.31 | 18.34 | 17.76 | qfq | 4,303,500 | 79,316,521 | -1.82% |
| 2025-07-03 | 18.50 | 18.96 | 18.45 | 18.68 | 18.09 | qfq | 4,417,100 | 82,507,440 | 0.54% |
| 2025-07-02 | 18.68 | 18.87 | 18.42 | 18.58 | 17.99 | qfq | 5,613,700 | 104,579,154 | -1.12% |
| 2025-07-01 | 18.31 | 18.98 | 18.24 | 18.79 | 18.20 | qfq | 8,601,450 | 160,122,445 | 2.57% |
| 2025-06-30 | 17.98 | 18.47 | 17.73 | 18.32 | 17.74 | qfq | 6,443,800 | 117,552,804 | 2.35% |
| 2025-06-27 | 17.88 | 17.95 | 17.65 | 17.90 | 17.34 | qfq | 4,272,500 | 76,019,637 | 0.96% |
| 2025-06-26 | 17.66 | 18.08 | 17.66 | 17.73 | 17.17 | qfq | 4,442,600 | 79,225,470 | -0.84% |
| 2025-06-25 | 17.80 | 18.14 | 17.80 | 17.88 | 17.32 | qfq | 6,598,900 | 118,393,152 | 0.45% |
| 2025-06-24 | 17.23 | 17.92 | 17.22 | 17.80 | 17.24 | qfq | 7,019,300 | 124,182,461 | 4.09% |
| 2025-06-23 | 16.62 | 17.12 | 16.62 | 17.10 | 16.56 | qfq | 4,774,750 | 80,864,554 | 1.66% |
| 2025-06-20 | 17.01 | 17.30 | 16.79 | 16.82 | 16.29 | qfq | 5,261,600 | 89,218,941 | -1.52% |
| 2025-06-19 | 17.33 | 17.68 | 17.02 | 17.08 | 16.54 | qfq | 6,807,550 | 118,162,769 | -2.29% |
| 2025-06-18 | 17.54 | 17.68 | 17.25 | 17.48 | 16.93 | qfq | 6,810,600 | 118,676,366 | -1.35% |
| 2025-06-17 | 18.19 | 18.22 | 17.59 | 17.72 | 17.16 | qfq | 10,513,300 | 186,857,935 | -2.05% |
| 2025-06-16 | 18.30 | 18.49 | 17.89 | 18.09 | 17.52 | qfq | 11,490,500 | 209,056,372 | -1.47% |
| 2025-06-13 | 19.40 | 19.57 | 18.28 | 18.36 | 17.78 | qfq | 19,872,046 | 372,048,865 | -6.80% |
| 2025-06-12 | 20.19 | 21.00 | 18.56 | 19.70 | 19.08 | qfq | 30,818,179 | 603,922,143 | 3.20% |
| 2025-06-11 | 17.41 | 19.09 | 17.36 | 19.09 | 18.49 | qfq | 6,165,600 | 114,265,515 | 10.03% |
| 2025-06-10 | 17.95 | 17.95 | 17.13 | 17.35 | 16.80 | qfq | 4,835,200 | 84,452,956 | -2.53% |
| 2025-06-09 | 17.67 | 17.88 | 17.60 | 17.80 | 17.24 | qfq | 4,589,300 | 81,638,524 | 1.02% |
| 2025-06-06 | 17.90 | 17.92 | 17.51 | 17.62 | 17.06 | qfq | 3,362,800 | 59,303,239 | -2.81% |
| 2025-06-05 | 17.86 | 18.32 | 17.70 | 18.13 | 17.17 | qfq | 5,201,600 | 93,754,931 | 1.80% |
| 2025-06-04 | 17.86 | 17.92 | 17.70 | 17.81 | 16.87 | qfq | 4,643,600 | 82,592,205 | -0.22% |
| 2025-06-03 | 17.25 | 17.92 | 17.25 | 17.85 | 16.91 | qfq | 6,610,300 | 117,215,275 | 1.94% |
| 2025-05-30 | 18.23 | 18.38 | 17.50 | 17.51 | 16.58 | qfq | 8,586,900 | 152,495,968 | -4.37% |
| 2025-05-29 | 17.96 | 18.45 | 17.96 | 18.31 | 17.34 | qfq | 8,672,300 | 158,445,008 | 1.55% |
| 2025-05-28 | 17.86 | 18.26 | 17.86 | 18.03 | 17.08 | qfq | 9,216,800 | 166,512,640 | 0.95% |
| 2025-05-27 | 17.70 | 18.19 | 17.50 | 17.86 | 16.92 | qfq | 9,895,129 | 177,014,622 | 1.53% |
| 2025-05-26 | 17.53 | 17.69 | 17.36 | 17.59 | 16.66 | qfq | 4,218,000 | 73,926,874 | -0.23% |
| 2025-05-23 | 17.65 | 18.04 | 17.40 | 17.63 | 16.70 | qfq | 6,121,400 | 108,713,710 | -0.79% |
| 2025-05-22 | 17.66 | 18.11 | 17.56 | 17.77 | 16.83 | qfq | 6,401,804 | 113,968,383 | 0.11% |
| 2025-05-21 | 18.00 | 18.04 | 17.65 | 17.75 | 16.81 | qfq | 6,559,100 | 116,777,530 | -1.72% |
| 2025-05-20 | 17.68 | 18.09 | 17.59 | 18.06 | 17.10 | qfq | 8,453,700 | 150,595,920 | 0.73% |
| 2025-05-19 | 17.77 | 18.26 | 17.53 | 17.93 | 16.98 | qfq | 10,525,058 | 188,192,859 | -0.39% |
| 2025-05-16 | 17.35 | 18.28 | 17.33 | 18.00 | 17.05 | qfq | 14,633,900 | 263,447,488 | 3.33% |
| 2025-05-15 | 17.57 | 17.57 | 17.09 | 17.42 | 16.50 | qfq | 8,120,958 | 140,662,017 | -0.97% |
| 2025-05-14 | 17.55 | 17.73 | 17.32 | 17.59 | 16.66 | qfq | 10,681,358 | 187,489,627 | 0.40% |
| 2025-05-13 | 17.60 | 17.80 | 17.23 | 17.52 | 16.59 | qfq | 13,618,694 | 237,915,843 | 0.98% |
| 2025-05-12 | 16.92 | 17.47 | 16.92 | 17.35 | 16.43 | qfq | 14,311,794 | 246,734,179 | 2.72% |
| 2025-05-09 | 17.13 | 17.52 | 16.88 | 16.89 | 16.00 | qfq | 17,207,500 | 296,175,718 | -1.00% |
| 2025-05-08 | 17.59 | 18.15 | 17.05 | 17.06 | 16.16 | qfq | 28,422,104 | 497,560,020 | -8.82% |
| 2025-05-07 | 20.45 | 20.45 | 17.59 | 18.71 | 17.72 | qfq | 42,867,646 | 816,509,809 | 0.65% |
| 2025-05-06 | 18.59 | 18.59 | 18.18 | 18.59 | 17.61 | qfq | 7,031,000 | 130,562,064 | 10.00% |
| 2025-04-30 | 15.46 | 16.90 | 15.43 | 16.90 | 16.01 | qfq | 20,098,719 | 326,101,803 | 10.03% |
| 2025-04-29 | 15.98 | 15.98 | 14.91 | 15.36 | 14.55 | qfq | 20,437,097 | 314,031,134 | 2.81% |
| 2025-04-28 | 14.94 | 14.94 | 14.94 | 14.94 | 14.15 | qfq | 1,919,600 | 28,678,824 | 10.01% |
| 2025-04-25 | 13.44 | 13.66 | 13.41 | 13.58 | 12.86 | qfq | 1,662,300 | 22,566,072 | 0.44% |
| 2025-04-24 | 13.45 | 13.65 | 13.35 | 13.52 | 12.80 | qfq | 1,641,600 | 22,178,600 | -0.44% |
| 2025-04-23 | 13.28 | 13.61 | 13.25 | 13.58 | 12.86 | qfq | 2,136,600 | 28,843,423 | 2.57% |
| 2025-04-22 | 13.20 | 13.30 | 13.13 | 13.24 | 12.54 | qfq | 1,239,100 | 16,369,888 | 0.46% |
| 2025-04-21 | 12.93 | 13.24 | 12.92 | 13.18 | 12.48 | qfq | 1,279,900 | 16,822,944 | 1.15% |
| 2025-04-18 | 13.09 | 13.15 | 12.86 | 13.03 | 12.34 | qfq | 1,334,100 | 17,333,442 | 0.00% |
| 2025-04-17 | 12.83 | 13.15 | 12.83 | 13.03 | 12.34 | qfq | 1,161,500 | 15,192,979 | 0.39% |
| 2025-04-16 | 13.24 | 13.29 | 12.70 | 12.98 | 12.29 | qfq | 1,996,800 | 25,929,708 | -1.96% |
| 2025-04-15 | 13.09 | 13.25 | 13.01 | 13.24 | 12.54 | qfq | 2,316,100 | 30,476,518 | 1.15% |
| 2025-04-14 | 12.99 | 13.24 | 12.99 | 13.09 | 12.40 | qfq | 2,093,600 | 27,481,588 | 2.11% |
| 2025-04-11 | 12.67 | 12.95 | 12.56 | 12.82 | 12.14 | qfq | 1,912,200 | 24,561,946 | 1.18% |
| 2025-04-10 | 12.57 | 12.97 | 12.57 | 12.67 | 12.00 | qfq | 3,033,600 | 38,813,024 | 2.67% |
| 2025-04-09 | 11.85 | 12.45 | 11.18 | 12.34 | 11.69 | qfq | 4,389,700 | 52,092,015 | 1.06% |
| 2025-04-08 | 13.03 | 13.09 | 11.95 | 12.21 | 11.56 | qfq | 5,636,300 | 69,966,843 | -7.85% |
| 2025-04-07 | 13.48 | 13.73 | 13.25 | 13.25 | 12.55 | qfq | 2,714,400 | 36,179,406 | -9.99% |
| 2025-04-03 | 14.86 | 14.91 | 14.43 | 14.72 | 13.94 | qfq | 2,039,300 | 30,043,229 | -1.27% |
| 2025-04-02 | 14.75 | 15.13 | 14.75 | 14.91 | 14.12 | qfq | 1,824,000 | 27,321,391 | 0.47% |
| 2025-04-01 | 14.73 | 14.96 | 14.68 | 14.84 | 14.05 | qfq | 2,061,400 | 30,603,203 | 1.23% |
| 2025-03-31 | 14.77 | 14.81 | 14.45 | 14.66 | 13.88 | qfq | 2,097,800 | 30,674,827 | -1.08% |
| 2025-03-28 | 15.12 | 15.23 | 14.76 | 14.82 | 14.04 | qfq | 2,315,600 | 34,551,128 | -1.92% |
| 2025-03-27 | 15.40 | 15.41 | 15.08 | 15.11 | 14.31 | qfq | 3,439,500 | 52,259,977 | -1.95% |
| 2025-03-26 | 14.94 | 15.57 | 14.93 | 15.41 | 14.59 | qfq | 5,241,000 | 80,881,779 | 3.22% |
| 2025-03-25 | 15.06 | 15.46 | 14.80 | 14.93 | 14.14 | qfq | 3,516,423 | 52,947,519 | -1.06% |
| 2025-03-24 | 15.41 | 15.56 | 14.80 | 15.09 | 14.29 | qfq | 4,297,800 | 64,989,683 | -2.65% |
| 2025-03-21 | 15.60 | 16.10 | 15.35 | 15.50 | 14.68 | qfq | 6,743,900 | 105,180,214 | -1.21% |
| 2025-03-20 | 15.46 | 15.83 | 15.42 | 15.69 | 14.86 | qfq | 4,153,500 | 65,188,380 | 1.16% |
| 2025-03-19 | 15.63 | 15.69 | 15.42 | 15.51 | 14.69 | qfq | 3,938,300 | 61,135,097 | -0.77% |
| 2025-03-18 | 15.30 | 15.85 | 15.25 | 15.63 | 14.80 | qfq | 8,439,899 | 131,693,693 | 2.09% |
| 2025-03-17 | 15.13 | 15.34 | 15.00 | 15.31 | 14.50 | qfq | 3,408,800 | 51,766,827 | 1.39% |
| 2025-03-14 | 14.91 | 15.12 | 14.73 | 15.10 | 14.30 | qfq | 3,039,800 | 45,520,024 | 0.67% |
| 2025-03-13 | 15.18 | 15.24 | 14.78 | 15.00 | 14.21 | qfq | 2,984,400 | 44,650,577 | -1.19% |
| 2025-03-12 | 15.15 | 15.28 | 15.08 | 15.18 | 14.38 | qfq | 3,420,800 | 51,954,434 | 0.20% |
| 2025-03-11 | 14.99 | 15.15 | 14.86 | 15.15 | 14.35 | qfq | 2,975,400 | 44,657,063 | 0.13% |
| 2025-03-10 | 14.91 | 15.21 | 14.91 | 15.13 | 14.33 | qfq | 4,564,501 | 68,838,121 | 1.48% |
| 2025-03-07 | 14.81 | 15.03 | 14.73 | 14.91 | 14.12 | qfq | 3,106,994 | 46,241,429 | 0.68% |
| 2025-03-06 | 14.81 | 14.97 | 14.76 | 14.81 | 14.03 | qfq | 3,456,400 | 51,284,171 | 0.00% |
| 2025-03-05 | 14.74 | 14.84 | 14.51 | 14.81 | 14.03 | qfq | 2,885,600 | 42,294,945 | 0.20% |
| 2025-03-04 | 14.41 | 14.93 | 14.32 | 14.78 | 14.00 | qfq | 3,889,400 | 57,110,941 | 2.21% |
| 2025-03-03 | 14.60 | 14.81 | 14.40 | 14.46 | 13.69 | qfq | 5,084,420 | 74,307,948 | -1.57% |
| 2025-02-28 | 15.08 | 15.95 | 14.61 | 14.69 | 13.91 | qfq | 8,436,260 | 127,975,777 | -1.74% |
| 2025-02-27 | 14.86 | 15.13 | 14.58 | 14.95 | 14.16 | qfq | 5,737,674 | 85,431,132 | 0.74% |
| 2025-02-26 | 14.68 | 14.95 | 14.65 | 14.84 | 14.05 | qfq | 4,764,174 | 70,642,787 | 0.95% |
| 2025-02-25 | 14.30 | 14.89 | 14.22 | 14.70 | 13.92 | qfq | 5,007,454 | 73,004,607 | 2.44% |
| 2025-02-24 | 14.18 | 14.58 | 14.12 | 14.35 | 13.59 | qfq | 3,400,600 | 48,726,655 | 1.06% |
| 2025-02-21 | 14.33 | 14.34 | 14.08 | 14.20 | 13.45 | qfq | 2,630,200 | 37,312,887 | -1.05% |
| 2025-02-20 | 14.35 | 14.42 | 14.22 | 14.35 | 13.59 | qfq | 2,211,000 | 31,640,590 | -0.14% |
| 2025-02-19 | 13.97 | 14.39 | 13.96 | 14.37 | 13.61 | qfq | 2,699,100 | 38,495,318 | 2.64% |
| 2025-02-18 | 14.40 | 14.48 | 13.90 | 14.00 | 13.26 | qfq | 3,243,200 | 46,018,360 | -3.25% |
| 2025-02-17 | 14.30 | 14.50 | 14.27 | 14.47 | 13.70 | qfq | 2,673,300 | 38,426,222 | 0.98% |
| 2025-02-14 | 14.36 | 14.63 | 14.26 | 14.33 | 13.57 | qfq | 3,010,829 | 43,424,923 | -0.28% |
| 2025-02-13 | 14.72 | 14.76 | 14.31 | 14.37 | 13.61 | qfq | 3,093,100 | 44,845,406 | -2.38% |
| 2025-02-12 | 14.66 | 14.76 | 14.57 | 14.72 | 13.94 | qfq | 2,421,000 | 35,552,686 | 0.34% |
| 2025-02-11 | 14.84 | 14.88 | 14.50 | 14.67 | 13.89 | qfq | 2,355,300 | 34,483,439 | -0.81% |
| 2025-02-10 | 14.76 | 14.83 | 14.66 | 14.79 | 14.01 | qfq | 2,667,610 | 39,304,278 | 0.20% |
| 2025-02-07 | 14.68 | 14.96 | 14.61 | 14.76 | 13.98 | qfq | 3,489,990 | 51,666,111 | 0.48% |
| 2025-02-06 | 14.35 | 14.69 | 14.33 | 14.69 | 13.91 | qfq | 2,442,700 | 35,438,012 | 2.01% |
| 2025-02-05 | 14.51 | 14.60 | 14.20 | 14.40 | 13.64 | qfq | 3,026,990 | 43,642,064 | -0.35% |
| 2025-01-27 | 14.92 | 14.96 | 14.45 | 14.45 | 13.69 | qfq | 4,181,200 | 61,259,995 | -3.15% |
| 2025-01-24 | 14.44 | 14.97 | 14.42 | 14.92 | 14.13 | qfq | 4,078,700 | 60,157,284 | 2.97% |
| 2025-01-23 | 14.45 | 14.97 | 14.45 | 14.49 | 13.72 | qfq | 4,536,274 | 66,493,975 | 1.05% |
| 2025-01-22 | 14.43 | 14.57 | 14.28 | 14.34 | 13.58 | qfq | 2,335,100 | 33,619,792 | -1.10% |
| 2025-01-21 | 14.61 | 14.70 | 14.28 | 14.50 | 13.73 | qfq | 2,746,563 | 39,806,514 | -0.62% |
| 2025-01-20 | 14.35 | 14.77 | 14.18 | 14.59 | 13.82 | qfq | 3,736,900 | 54,311,553 | 2.17% |
| 2025-01-17 | 14.39 | 14.45 | 14.13 | 14.28 | 13.52 | qfq | 2,810,800 | 40,056,112 | 0.21% |
| 2025-01-16 | 14.61 | 14.61 | 14.12 | 14.25 | 13.50 | qfq | 2,684,000 | 38,417,526 | -0.56% |
| 2025-01-15 | 14.26 | 14.71 | 14.00 | 14.33 | 13.57 | qfq | 3,651,900 | 52,700,066 | 0.49% |
| 2025-01-14 | 13.54 | 14.38 | 13.54 | 14.26 | 13.51 | qfq | 3,992,400 | 55,939,673 | 5.63% |
| 2025-01-13 | 13.31 | 13.53 | 13.03 | 13.50 | 12.79 | qfq | 2,185,000 | 29,153,044 | 0.90% |
| 2025-01-10 | 13.76 | 13.89 | 13.38 | 13.38 | 12.67 | qfq | 2,213,000 | 30,228,640 | -2.55% |
| 2025-01-09 | 13.69 | 13.80 | 13.58 | 13.73 | 13.00 | qfq | 1,935,600 | 26,571,559 | 0.22% |
| 2025-01-08 | 13.60 | 13.74 | 13.21 | 13.70 | 12.98 | qfq | 2,425,600 | 32,883,992 | -0.29% |
| 2025-01-07 | 13.69 | 13.82 | 13.47 | 13.74 | 13.01 | qfq | 2,285,450 | 31,234,274 | 0.29% |
| 2025-01-06 | 13.40 | 13.71 | 12.98 | 13.70 | 12.98 | qfq | 4,197,200 | 56,595,051 | 1.93% |
| 2025-01-03 | 14.00 | 14.10 | 13.34 | 13.44 | 12.73 | qfq | 3,803,294 | 51,955,022 | -4.00% |
| 2025-01-02 | 14.48 | 14.60 | 13.88 | 14.00 | 13.26 | qfq | 3,893,674 | 55,526,085 | -3.25% |
| 2024-12-31 | 14.90 | 14.90 | 14.40 | 14.47 | 13.70 | qfq | 2,640,000 | 38,612,687 | -2.62% |
| 2024-12-30 | 14.65 | 15.00 | 14.42 | 14.86 | 14.07 | qfq | 3,435,700 | 50,836,577 | 0.34% |
| 2024-12-27 | 14.74 | 14.94 | 14.70 | 14.81 | 14.03 | qfq | 2,528,961 | 37,505,109 | 0.54% |
| 2024-12-26 | 14.46 | 14.86 | 14.39 | 14.73 | 13.95 | qfq | 3,982,942 | 58,607,696 | 2.43% |
| 2024-12-25 | 14.71 | 14.79 | 14.20 | 14.38 | 13.62 | qfq | 3,353,700 | 48,329,512 | -2.64% |
| 2024-12-24 | 14.48 | 14.97 | 14.43 | 14.77 | 13.99 | qfq | 4,007,938 | 58,888,759 | 2.50% |
| 2024-12-23 | 15.20 | 15.20 | 14.37 | 14.41 | 13.65 | qfq | 4,430,900 | 65,188,075 | -4.82% |
| 2024-12-20 | 14.91 | 15.53 | 14.90 | 15.14 | 14.34 | qfq | 4,387,641 | 66,813,943 | 1.34% |
| 2024-12-19 | 14.83 | 15.10 | 14.74 | 14.94 | 14.15 | qfq | 3,404,394 | 50,736,397 | -0.40% |
| 2024-12-18 | 14.90 | 15.12 | 14.66 | 15.00 | 14.21 | qfq | 3,514,410 | 52,540,249 | 0.60% |
| 2024-12-17 | 15.43 | 15.49 | 14.87 | 14.91 | 14.12 | qfq | 5,844,726 | 88,275,557 | -3.56% |
| 2024-12-16 | 15.55 | 15.70 | 15.34 | 15.46 | 14.64 | qfq | 4,812,600 | 74,662,739 | -0.58% |
| 2024-12-13 | 15.83 | 16.00 | 15.51 | 15.55 | 14.73 | qfq | 6,503,774 | 102,531,109 | -1.83% |
| 2024-12-12 | 15.65 | 15.84 | 15.64 | 15.84 | 15.00 | qfq | 6,601,900 | 104,219,263 | 0.89% |
| 2024-12-11 | 15.58 | 15.70 | 15.45 | 15.70 | 14.87 | qfq | 6,162,917 | 96,134,004 | 0.64% |
| 2024-12-10 | 16.17 | 16.23 | 15.55 | 15.60 | 14.77 | qfq | 9,343,581 | 147,964,157 | -1.14% |
| 2024-12-09 | 15.76 | 15.92 | 15.52 | 15.78 | 14.95 | qfq | 7,747,479 | 121,948,201 | 0.00% |
| 2024-12-06 | 15.82 | 15.93 | 15.57 | 15.78 | 14.95 | qfq | 10,610,944 | 167,379,738 | -0.69% |
| 2024-12-05 | 16.15 | 16.35 | 15.58 | 15.89 | 15.05 | qfq | 13,943,078 | 221,735,463 | -0.69% |
| 2024-12-04 | 15.88 | 17.30 | 15.87 | 16.00 | 15.15 | qfq | 18,592,183 | 304,031,449 | -2.32% |
| 2024-12-03 | 17.00 | 17.60 | 16.15 | 16.38 | 15.51 | qfq | 27,304,123 | 459,971,177 | -7.14% |
| 2024-12-02 | 16.87 | 17.64 | 16.43 | 17.64 | 16.71 | qfq | 35,471,125 | 607,923,337 | 9.98% |
| 2024-11-29 | 14.36 | 16.04 | 14.29 | 16.04 | 15.19 | qfq | 14,550,474 | 225,076,189 | 10.01% |
| 2024-11-28 | 13.94 | 14.90 | 13.82 | 14.58 | 13.81 | qfq | 10,527,074 | 151,987,025 | 4.67% |
| 2024-11-27 | 13.88 | 13.99 | 13.51 | 13.93 | 13.19 | qfq | 3,715,100 | 51,001,956 | -1.00% |
| 2024-11-26 | 14.30 | 14.38 | 13.93 | 14.07 | 13.33 | qfq | 2,853,500 | 40,206,083 | -1.54% |
| 2024-11-25 | 13.96 | 14.29 | 13.88 | 14.29 | 13.53 | qfq | 4,284,200 | 60,539,424 | 3.10% |
| 2024-11-22 | 14.40 | 14.49 | 13.80 | 13.86 | 13.13 | qfq | 4,582,800 | 65,102,289 | -3.14% |
| 2024-11-21 | 14.10 | 14.48 | 14.05 | 14.31 | 13.55 | qfq | 4,405,900 | 62,957,173 | 0.99% |
| 2024-11-20 | 13.89 | 14.19 | 13.81 | 14.17 | 13.42 | qfq | 3,696,900 | 51,976,356 | 1.72% |
| 2024-11-19 | 13.60 | 13.93 | 13.55 | 13.93 | 13.19 | qfq | 2,999,900 | 41,188,945 | 2.88% |
| 2024-11-18 | 13.73 | 13.88 | 13.39 | 13.54 | 12.82 | qfq | 3,877,100 | 52,725,448 | -1.02% |
| 2024-11-15 | 13.89 | 14.12 | 13.65 | 13.68 | 12.96 | qfq | 3,942,700 | 54,755,907 | -2.08% |
| 2024-11-14 | 14.36 | 14.45 | 13.92 | 13.97 | 13.23 | qfq | 4,987,094 | 70,526,268 | -3.52% |
| 2024-11-13 | 14.46 | 14.63 | 14.05 | 14.48 | 13.71 | qfq | 7,418,400 | 106,501,674 | 0.28% |
| 2024-11-12 | 14.30 | 15.10 | 14.20 | 14.44 | 13.68 | qfq | 11,127,900 | 162,440,951 | 1.98% |
| 2024-11-11 | 13.99 | 14.17 | 13.90 | 14.16 | 13.41 | qfq | 4,506,300 | 63,312,524 | 1.00% |
| 2024-11-08 | 14.20 | 14.37 | 13.93 | 14.02 | 13.28 | qfq | 5,633,300 | 79,433,272 | -0.99% |
| 2024-11-07 | 13.97 | 14.19 | 13.83 | 14.16 | 13.41 | qfq | 5,694,600 | 80,209,220 | 1.58% |
| 2024-11-06 | 14.00 | 14.30 | 13.85 | 13.94 | 13.20 | qfq | 5,971,000 | 83,734,555 | -0.43% |
| 2024-11-05 | 13.87 | 14.08 | 13.75 | 14.00 | 13.26 | qfq | 5,877,100 | 81,942,025 | 1.23% |
| 2024-11-04 | 13.24 | 13.84 | 13.22 | 13.83 | 13.10 | qfq | 5,418,210 | 74,119,793 | 3.67% |
| 2024-11-01 | 13.90 | 13.95 | 13.30 | 13.34 | 12.63 | qfq | 6,853,700 | 92,684,285 | -4.37% |
| 2024-10-31 | 13.80 | 14.06 | 13.64 | 13.95 | 13.21 | qfq | 7,500,274 | 104,493,281 | 1.68% |
| 2024-10-30 | 13.60 | 13.85 | 13.50 | 13.72 | 12.99 | qfq | 6,949,794 | 94,882,756 | 0.22% |
| 2024-10-29 | 14.04 | 14.37 | 13.66 | 13.69 | 12.97 | qfq | 11,947,204 | 166,705,683 | -1.51% |
| 2024-10-28 | 13.45 | 14.04 | 13.33 | 13.90 | 13.16 | qfq | 11,439,300 | 156,895,531 | 5.22% |
| 2024-10-25 | 13.18 | 13.34 | 13.11 | 13.21 | 12.51 | qfq | 6,289,300 | 83,052,661 | 1.23% |
| 2024-10-24 | 12.92 | 13.14 | 12.75 | 13.05 | 12.36 | qfq | 5,974,500 | 77,795,473 | 0.62% |
| 2024-10-23 | 12.96 | 13.10 | 12.86 | 12.97 | 12.28 | qfq | 5,262,000 | 68,403,368 | 0.15% |
| 2024-10-22 | 12.73 | 12.98 | 12.72 | 12.95 | 12.26 | qfq | 4,828,794 | 62,168,360 | 1.57% |
| 2024-10-21 | 12.68 | 12.79 | 12.56 | 12.75 | 12.08 | qfq | 4,790,094 | 60,833,491 | 0.79% |
| 2024-10-18 | 12.35 | 12.75 | 12.31 | 12.65 | 11.98 | qfq | 4,965,102 | 62,202,994 | 2.43% |
| 2024-10-17 | 12.51 | 12.65 | 12.34 | 12.35 | 11.70 | qfq | 3,839,320 | 47,937,052 | -0.80% |
| 2024-10-16 | 12.46 | 12.64 | 12.36 | 12.45 | 11.79 | qfq | 3,917,471 | 48,905,909 | -0.40% |
| 2024-10-15 | 12.74 | 12.87 | 12.46 | 12.50 | 11.84 | qfq | 3,668,800 | 46,522,403 | -1.96% |
| 2024-10-14 | 12.56 | 12.78 | 12.48 | 12.75 | 12.08 | qfq | 3,518,693 | 44,573,298 | 1.43% |
| 2024-10-11 | 13.05 | 13.06 | 12.53 | 12.57 | 11.90 | qfq | 5,135,164 | 65,338,784 | -3.60% |
| 2024-10-10 | 12.80 | 13.10 | 12.54 | 13.04 | 12.35 | qfq | 6,715,290 | 86,648,506 | 2.35% |
| 2024-10-09 | 13.73 | 13.75 | 12.74 | 12.74 | 12.07 | qfq | 11,205,924 | 147,794,414 | -9.96% |
| 2024-10-08 | 14.93 | 14.95 | 13.30 | 14.15 | 13.40 | qfq | 18,005,537 | 253,868,916 | 4.12% |
| 2024-09-30 | 13.05 | 13.65 | 12.56 | 13.59 | 12.87 | qfq | 17,423,063 | 228,367,846 | 8.72% |
| 2024-09-27 | 12.21 | 12.67 | 12.12 | 12.50 | 11.84 | qfq | 7,934,500 | 98,153,735 | 3.05% |
| 2024-09-26 | 11.81 | 12.15 | 11.79 | 12.13 | 11.49 | qfq | 7,240,968 | 87,035,531 | 2.10% |
| 2024-09-25 | 11.86 | 12.09 | 11.83 | 11.88 | 11.25 | qfq | 7,574,163 | 90,618,074 | 0.68% |
| 2024-09-24 | 11.59 | 11.80 | 11.48 | 11.80 | 11.18 | qfq | 6,443,900 | 75,290,309 | 1.72% |
| 2024-09-23 | 11.56 | 11.78 | 11.45 | 11.60 | 10.99 | qfq | 3,895,994 | 45,197,939 | 0.26% |
| 2024-09-20 | 11.89 | 11.89 | 11.50 | 11.57 | 10.96 | qfq | 5,612,400 | 65,198,782 | -2.28% |
| 2024-09-19 | 11.61 | 11.99 | 11.47 | 11.84 | 11.21 | qfq | 7,509,700 | 88,514,048 | 2.16% |
| 2024-09-18 | 11.40 | 11.80 | 11.16 | 11.59 | 10.98 | qfq | 6,525,800 | 75,306,672 | 0.87% |
| 2024-09-13 | 11.26 | 11.86 | 11.10 | 11.49 | 10.88 | qfq | 6,742,865 | 77,380,986 | 1.95% |
| 2024-09-12 | 11.43 | 11.49 | 11.26 | 11.27 | 10.67 | qfq | 2,368,500 | 26,939,443 | -0.62% |
| 2024-09-11 | 11.40 | 11.43 | 11.28 | 11.34 | 10.74 | qfq | 1,796,800 | 20,390,544 | -1.05% |
| 2024-09-10 | 11.56 | 11.56 | 11.25 | 11.46 | 10.85 | qfq | 2,405,500 | 27,392,150 | 0.35% |
| 2024-09-09 | 11.35 | 11.46 | 11.23 | 11.42 | 10.82 | qfq | 2,169,065 | 24,640,141 | 0.26% |
| 2024-09-06 | 11.68 | 11.68 | 11.38 | 11.39 | 10.79 | qfq | 3,348,072 | 38,560,228 | -1.56% |
| 2024-09-05 | 11.53 | 11.66 | 11.50 | 11.57 | 10.96 | qfq | 3,160,800 | 36,555,433 | 0.52% |
| 2024-09-04 | 11.49 | 11.57 | 11.38 | 11.51 | 10.90 | qfq | 3,427,000 | 39,310,526 | -0.43% |
| 2024-09-03 | 11.33 | 11.76 | 11.32 | 11.56 | 10.95 | qfq | 5,291,889 | 60,915,433 | 2.21% |
| 2024-09-02 | 11.46 | 11.60 | 11.29 | 11.31 | 10.71 | qfq | 4,262,968 | 48,870,021 | -1.82% |
| 2024-08-30 | 11.30 | 11.67 | 11.24 | 11.52 | 10.91 | qfq | 5,685,988 | 65,420,013 | 1.77% |
| 2024-08-29 | 11.24 | 11.36 | 11.12 | 11.32 | 10.72 | qfq | 4,057,100 | 45,750,329 | 0.71% |
| 2024-08-28 | 11.13 | 11.39 | 11.11 | 11.24 | 10.65 | qfq | 4,069,800 | 45,798,647 | 0.36% |
| 2024-08-27 | 11.48 | 11.48 | 11.16 | 11.20 | 10.61 | qfq | 6,635,490 | 74,633,522 | -2.78% |
| 2024-08-26 | 11.76 | 11.76 | 11.37 | 11.52 | 10.91 | qfq | 7,496,100 | 86,333,079 | -2.12% |
| 2024-08-23 | 12.15 | 12.23 | 11.62 | 11.77 | 11.15 | qfq | 9,526,000 | 112,987,506 | -4.07% |
| 2024-08-22 | 12.88 | 12.88 | 12.17 | 12.27 | 11.62 | qfq | 13,151,400 | 163,875,511 | -5.76% |
| 2024-08-21 | 12.21 | 13.20 | 12.12 | 13.02 | 12.33 | qfq | 19,723,500 | 251,407,893 | 6.03% |
| 2024-08-20 | 11.86 | 12.68 | 11.60 | 12.28 | 11.63 | qfq | 13,400,340 | 163,778,395 | 4.51% |
| 2024-08-19 | 11.77 | 12.05 | 11.74 | 11.75 | 11.13 | qfq | 3,194,500 | 37,840,147 | -0.84% |
| 2024-08-16 | 12.03 | 12.09 | 11.85 | 11.85 | 11.22 | qfq | 2,794,300 | 33,436,035 | -1.17% |
| 2024-08-15 | 11.94 | 12.06 | 11.81 | 11.99 | 11.36 | qfq | 3,139,200 | 37,594,065 | 0.50% |
| 2024-08-14 | 11.99 | 12.05 | 11.93 | 11.93 | 11.30 | qfq | 2,341,346 | 28,037,178 | -0.25% |
| 2024-08-13 | 11.75 | 11.96 | 11.72 | 11.96 | 11.33 | qfq | 2,483,200 | 29,387,992 | 1.61% |
| 2024-08-12 | 11.82 | 11.92 | 11.72 | 11.77 | 11.15 | qfq | 2,658,546 | 31,361,302 | -0.93% |
| 2024-08-09 | 12.12 | 12.13 | 11.87 | 11.88 | 11.25 | qfq | 2,451,800 | 29,405,371 | -0.83% |
| 2024-08-08 | 12.09 | 12.12 | 11.83 | 11.98 | 11.35 | qfq | 3,867,700 | 46,289,676 | -1.24% |
| 2024-08-07 | 11.97 | 12.20 | 11.90 | 12.13 | 11.49 | qfq | 4,114,638 | 49,785,857 | 1.51% |
| 2024-08-06 | 11.86 | 11.98 | 11.80 | 11.95 | 11.32 | qfq | 3,814,646 | 45,290,587 | 1.70% |
| 2024-08-05 | 12.05 | 12.26 | 11.73 | 11.75 | 11.13 | qfq | 5,738,700 | 68,763,058 | -3.21% |
| 2024-08-02 | 12.32 | 12.42 | 12.10 | 12.14 | 11.50 | qfq | 5,581,500 | 68,480,732 | -1.54% |
| 2024-08-01 | 12.30 | 12.50 | 12.28 | 12.33 | 11.68 | qfq | 5,933,000 | 73,377,847 | -0.56% |
| 2024-07-31 | 12.17 | 12.44 | 12.05 | 12.40 | 11.74 | qfq | 8,538,346 | 105,209,635 | 2.14% |
| 2024-07-30 | 11.95 | 12.18 | 11.86 | 12.14 | 11.50 | qfq | 5,084,800 | 61,408,082 | 1.00% |
| 2024-07-29 | 12.01 | 12.08 | 11.86 | 12.02 | 11.38 | qfq | 4,456,200 | 53,359,235 | 0.17% |
| 2024-07-26 | 11.74 | 12.01 | 11.70 | 12.00 | 11.37 | qfq | 5,475,600 | 65,207,900 | 3.18% |
| 2024-07-25 | 11.50 | 11.77 | 11.41 | 11.63 | 11.01 | qfq | 4,355,450 | 50,562,649 | 0.43% |
| 2024-07-24 | 11.78 | 11.94 | 11.53 | 11.58 | 10.97 | qfq | 6,182,850 | 72,497,129 | -2.69% |
| 2024-07-23 | 12.12 | 12.26 | 11.88 | 11.90 | 11.27 | qfq | 6,331,768 | 76,567,643 | -1.90% |
| 2024-07-22 | 11.94 | 12.14 | 11.81 | 12.13 | 11.49 | qfq | 5,873,100 | 70,726,291 | 1.25% |
| 2024-07-19 | 11.88 | 12.08 | 11.77 | 11.98 | 11.35 | qfq | 6,549,200 | 78,220,916 | 1.01% |
| 2024-07-18 | 11.81 | 11.90 | 11.59 | 11.86 | 11.23 | qfq | 7,152,046 | 83,840,638 | -0.25% |
| 2024-07-17 | 12.26 | 12.37 | 11.88 | 11.89 | 11.26 | qfq | 8,567,000 | 103,247,572 | -2.94% |
| 2024-07-16 | 12.16 | 12.36 | 12.07 | 12.25 | 11.60 | qfq | 6,229,400 | 76,119,031 | 0.99% |
| 2024-07-15 | 12.48 | 12.49 | 12.11 | 12.13 | 11.49 | qfq | 7,658,829 | 93,698,282 | -2.96% |
| 2024-07-12 | 12.61 | 12.63 | 12.43 | 12.50 | 11.84 | qfq | 7,642,720 | 95,704,010 | -1.42% |
| 2024-07-11 | 12.49 | 12.71 | 12.36 | 12.68 | 12.01 | qfq | 12,377,003 | 155,527,802 | 3.09% |
| 2024-07-10 | 12.22 | 12.57 | 12.16 | 12.30 | 11.65 | qfq | 10,228,209 | 126,552,120 | -2.15% |
| 2024-07-09 | 12.16 | 12.59 | 12.03 | 12.57 | 11.90 | qfq | 13,063,665 | 161,254,733 | 2.28% |
| 2024-07-08 | 12.92 | 12.94 | 12.06 | 12.29 | 11.64 | qfq | 14,285,838 | 177,126,486 | -4.43% |
| 2024-07-05 | 12.98 | 13.12 | 12.71 | 12.86 | 12.18 | qfq | 13,322,988 | 171,752,905 | -3.31% |
| 2024-07-04 | 13.10 | 13.52 | 12.82 | 13.30 | 12.60 | qfq | 21,021,897 | 276,807,707 | 1.29% |
| 2024-07-03 | 13.56 | 13.59 | 13.11 | 13.13 | 12.44 | qfq | 18,494,306 | 245,356,351 | -3.95% |
| 2024-07-02 | 13.90 | 14.12 | 13.57 | 13.67 | 12.95 | qfq | 25,866,206 | 357,355,589 | -5.07% |
| 2024-07-01 | 13.87 | 15.27 | 13.56 | 14.40 | 13.64 | qfq | 37,243,039 | 530,123,262 | -2.44% |
| 2024-06-28 | 14.76 | 14.76 | 14.76 | 14.76 | 13.98 | qfq | 3,049,000 | 45,003,240 | -10.00% |
| 2024-06-27 | 20.02 | 20.02 | 16.40 | 16.40 | 15.53 | qfq | 33,589,014 | 579,352,749 | -9.99% |
| 2024-06-26 | 18.22 | 18.22 | 17.81 | 18.22 | 17.26 | qfq | 19,605,290 | 356,853,868 | 10.02% |
| 2024-06-25 | 16.56 | 16.56 | 16.06 | 16.56 | 15.68 | qfq | 15,658,050 | 259,033,834 | 10.03% |
| 2024-06-24 | 15.05 | 15.05 | 14.56 | 15.05 | 14.25 | qfq | 20,346,363 | 305,558,194 | 10.01% |
| 2024-06-21 | 13.07 | 13.68 | 12.71 | 13.68 | 12.96 | qfq | 23,066,363 | 306,979,137 | 9.97% |
| 2024-06-20 | 11.31 | 12.44 | 11.07 | 12.44 | 11.78 | qfq | 9,270,563 | 113,484,632 | 9.99% |
| 2024-06-19 | 11.39 | 11.42 | 11.26 | 11.31 | 10.71 | qfq | 1,065,300 | 12,075,664 | -0.70% |
| 2024-06-18 | 11.14 | 11.40 | 11.08 | 11.39 | 10.79 | qfq | 1,021,400 | 11,562,056 | 2.24% |
| 2024-06-17 | 11.11 | 11.25 | 11.11 | 11.14 | 10.55 | qfq | 798,500 | 8,925,987 | -0.62% |
| 2024-06-14 | 11.26 | 11.26 | 11.03 | 11.21 | 10.62 | qfq | 886,700 | 9,914,781 | -0.44% |
| 2024-06-13 | 11.39 | 11.47 | 11.20 | 11.26 | 10.66 | qfq | 1,104,300 | 12,527,594 | -1.75% |
| 2024-06-12 | 11.24 | 11.47 | 11.22 | 11.46 | 10.85 | qfq | 1,305,900 | 14,849,755 | 1.96% |
| 2024-06-11 | 11.26 | 11.29 | 11.07 | 11.24 | 10.65 | qfq | 1,050,200 | 11,731,932 | -0.44% |
| 2024-06-07 | 11.15 | 11.35 | 11.13 | 11.29 | 10.69 | qfq | 1,419,500 | 15,989,504 | 1.35% |
| 2024-06-06 | 11.50 | 11.56 | 11.00 | 11.14 | 10.55 | qfq | 3,010,900 | 33,496,139 | -3.13% |
| 2024-06-05 | 11.69 | 11.75 | 11.50 | 11.50 | 10.89 | qfq | 1,230,100 | 14,222,142 | -5.04% |
| 2024-06-04 | 12.12 | 12.15 | 11.86 | 12.11 | 11.04 | qfq | 1,651,600 | 19,839,897 | -0.74% |
| 2024-06-03 | 12.43 | 12.43 | 12.05 | 12.20 | 11.13 | qfq | 1,697,000 | 20,705,930 | -1.61% |
| 2024-05-31 | 12.28 | 12.41 | 12.27 | 12.40 | 11.31 | qfq | 1,198,000 | 14,797,992 | 0.98% |
| 2024-05-30 | 12.41 | 12.44 | 12.23 | 12.28 | 11.20 | qfq | 1,248,300 | 15,403,065 | -0.57% |
| 2024-05-29 | 12.19 | 12.43 | 12.14 | 12.35 | 11.26 | qfq | 1,600,000 | 19,678,010 | 1.40% |
| 2024-05-28 | 12.39 | 12.44 | 12.15 | 12.18 | 11.11 | qfq | 1,706,600 | 20,972,331 | -1.93% |
| 2024-05-27 | 12.11 | 12.60 | 12.00 | 12.42 | 11.33 | qfq | 3,018,600 | 36,956,062 | 2.56% |
| 2024-05-24 | 12.14 | 12.28 | 12.09 | 12.11 | 11.04 | qfq | 1,959,000 | 23,802,809 | -0.66% |
| 2024-05-23 | 12.50 | 12.50 | 12.14 | 12.19 | 11.12 | qfq | 2,178,320 | 26,633,651 | -2.17% |
| 2024-05-22 | 12.45 | 12.60 | 12.41 | 12.46 | 11.36 | qfq | 1,538,420 | 19,214,938 | -0.08% |
| 2024-05-21 | 12.74 | 12.78 | 12.36 | 12.47 | 11.37 | qfq | 2,514,800 | 31,341,745 | -2.12% |
| 2024-05-20 | 12.73 | 12.83 | 12.67 | 12.74 | 11.62 | qfq | 2,305,300 | 29,414,389 | 0.08% |
| 2024-05-17 | 12.63 | 12.75 | 12.57 | 12.73 | 11.61 | qfq | 1,925,900 | 24,385,647 | 0.79% |
| 2024-05-16 | 12.66 | 12.77 | 12.61 | 12.63 | 11.52 | qfq | 1,684,000 | 21,356,652 | 0.16% |
| 2024-05-15 | 12.70 | 12.86 | 12.60 | 12.61 | 11.50 | qfq | 2,000,000 | 25,389,537 | -1.18% |
| 2024-05-14 | 12.64 | 12.85 | 12.63 | 12.76 | 11.64 | qfq | 1,899,900 | 24,258,457 | 0.95% |
| 2024-05-13 | 12.90 | 13.00 | 12.62 | 12.64 | 11.53 | qfq | 2,748,857 | 34,979,087 | -3.07% |
| 2024-05-10 | 13.24 | 13.26 | 12.92 | 13.04 | 11.89 | qfq | 2,750,100 | 35,847,832 | -0.91% |
| 2024-05-09 | 12.89 | 13.20 | 12.89 | 13.16 | 12.00 | qfq | 2,397,900 | 31,480,480 | 2.09% |
| 2024-05-08 | 13.23 | 13.23 | 12.86 | 12.89 | 11.75 | qfq | 2,869,100 | 37,318,461 | -2.42% |
| 2024-05-07 | 13.30 | 13.41 | 13.15 | 13.21 | 12.05 | qfq | 2,609,700 | 34,567,500 | -0.53% |
| 2024-05-06 | 13.20 | 13.37 | 13.15 | 13.28 | 12.11 | qfq | 3,411,900 | 45,242,111 | 2.47% |
| 2024-04-30 | 13.16 | 13.38 | 12.85 | 12.96 | 11.82 | qfq | 3,314,957 | 43,285,965 | -1.44% |
| 2024-04-29 | 12.74 | 13.18 | 12.53 | 13.15 | 11.99 | qfq | 4,797,800 | 62,160,007 | 0.77% |
| 2024-04-26 | 12.81 | 13.05 | 12.79 | 13.05 | 11.90 | qfq | 2,770,900 | 35,932,449 | 1.32% |
| 2024-04-25 | 12.82 | 13.05 | 12.70 | 12.88 | 11.75 | qfq | 2,867,500 | 36,934,599 | 0.47% |
| 2024-04-24 | 12.65 | 12.86 | 12.59 | 12.82 | 11.69 | qfq | 2,438,000 | 31,086,148 | 2.07% |
| 2024-04-23 | 12.47 | 12.65 | 12.41 | 12.56 | 11.45 | qfq | 2,073,700 | 25,974,096 | 0.88% |
| 2024-04-22 | 12.65 | 12.70 | 12.28 | 12.45 | 11.35 | qfq | 2,026,300 | 25,293,073 | -1.43% |
| 2024-04-19 | 12.65 | 12.81 | 12.50 | 12.63 | 11.52 | qfq | 2,396,900 | 30,311,886 | -0.86% |
| 2024-04-18 | 12.63 | 12.94 | 12.47 | 12.74 | 11.62 | qfq | 3,882,400 | 49,656,839 | 0.31% |
| 2024-04-17 | 12.02 | 12.72 | 12.02 | 12.70 | 11.58 | qfq | 4,339,700 | 54,297,459 | 6.45% |
| 2024-04-16 | 12.53 | 12.60 | 11.66 | 11.93 | 10.88 | qfq | 6,701,400 | 80,577,869 | -6.94% |
| 2024-04-15 | 13.54 | 13.66 | 12.52 | 12.82 | 11.69 | qfq | 5,545,000 | 72,221,371 | -5.74% |
| 2024-04-12 | 13.60 | 14.07 | 13.60 | 13.60 | 12.40 | qfq | 3,009,000 | 41,438,013 | -0.15% |
| 2024-04-11 | 13.59 | 13.83 | 13.44 | 13.62 | 12.42 | qfq | 3,169,900 | 43,306,468 | -0.58% |
| 2024-04-10 | 14.17 | 14.28 | 13.53 | 13.70 | 12.49 | qfq | 4,225,900 | 58,162,672 | -3.32% |
| 2024-04-09 | 14.03 | 14.22 | 13.91 | 14.17 | 12.92 | qfq | 3,433,765 | 48,380,796 | 0.85% |
| 2024-04-08 | 14.30 | 14.66 | 14.05 | 14.05 | 12.81 | qfq | 5,338,800 | 76,539,868 | -2.29% |
| 2024-04-03 | 14.66 | 14.82 | 14.32 | 14.38 | 13.11 | qfq | 6,717,500 | 97,161,017 | -3.23% |
| 2024-04-02 | 14.79 | 15.50 | 14.38 | 14.86 | 13.55 | qfq | 13,545,810 | 202,805,386 | 0.41% |
| 2024-04-01 | 14.24 | 14.83 | 14.24 | 14.80 | 13.50 | qfq | 6,032,810 | 87,801,984 | 3.93% |
| 2024-03-29 | 14.00 | 14.60 | 13.87 | 14.24 | 12.99 | qfq | 5,313,300 | 75,876,590 | 2.82% |
| 2024-03-28 | 13.34 | 14.22 | 13.34 | 13.85 | 12.63 | qfq | 3,972,100 | 54,813,414 | 3.13% |
| 2024-03-27 | 14.06 | 14.19 | 13.40 | 13.43 | 12.25 | qfq | 3,641,500 | 50,268,726 | -4.48% |
| 2024-03-26 | 13.83 | 14.09 | 13.75 | 14.06 | 12.82 | qfq | 3,203,705 | 44,689,536 | 1.37% |
| 2024-03-25 | 14.31 | 14.40 | 13.83 | 13.87 | 12.65 | qfq | 3,269,900 | 46,260,237 | -3.34% |
| 2024-03-22 | 14.71 | 14.77 | 14.25 | 14.35 | 13.09 | qfq | 3,977,900 | 57,539,682 | -2.45% |
| 2024-03-21 | 14.69 | 14.77 | 14.50 | 14.71 | 13.41 | qfq | 3,857,800 | 56,581,647 | 0.27% |
| 2024-03-20 | 14.56 | 14.73 | 14.50 | 14.67 | 13.38 | qfq | 3,395,400 | 49,597,361 | 0.96% |
| 2024-03-19 | 14.71 | 14.81 | 14.51 | 14.53 | 13.25 | qfq | 4,662,600 | 68,210,775 | -0.89% |
| 2024-03-18 | 14.53 | 14.74 | 14.42 | 14.66 | 13.37 | qfq | 5,295,973 | 77,441,424 | 1.31% |
| 2024-03-15 | 14.16 | 14.56 | 14.05 | 14.47 | 13.20 | qfq | 5,638,300 | 80,969,790 | 2.55% |
| 2024-03-14 | 14.13 | 14.32 | 13.88 | 14.11 | 12.87 | qfq | 4,293,133 | 60,602,346 | -0.49% |
| 2024-03-13 | 14.30 | 14.40 | 14.08 | 14.18 | 12.93 | qfq | 5,764,005 | 82,033,666 | -0.84% |
| 2024-03-12 | 13.82 | 14.37 | 13.81 | 14.30 | 13.04 | qfq | 8,031,363 | 113,272,566 | 3.47% |
| 2024-03-11 | 13.66 | 13.85 | 13.64 | 13.82 | 12.60 | qfq | 4,173,310 | 57,373,673 | 1.25% |
| 2024-03-08 | 13.85 | 13.87 | 13.48 | 13.65 | 12.45 | qfq | 3,911,200 | 53,361,687 | -0.15% |
| 2024-03-07 | 13.58 | 13.90 | 13.54 | 13.67 | 12.47 | qfq | 6,101,700 | 83,790,292 | 1.41% |
| 2024-03-06 | 13.16 | 13.58 | 13.15 | 13.48 | 12.29 | qfq | 4,567,500 | 61,159,881 | 2.20% |
| 2024-03-05 | 13.45 | 13.56 | 13.18 | 13.19 | 12.03 | qfq | 4,893,300 | 64,932,824 | -2.73% |
| 2024-03-04 | 13.73 | 13.97 | 13.17 | 13.56 | 12.37 | qfq | 5,511,000 | 74,310,025 | -1.24% |
| 2024-03-01 | 13.83 | 14.13 | 13.49 | 13.73 | 12.52 | qfq | 6,181,594 | 85,009,485 | 0.22% |
| 2024-02-29 | 12.81 | 13.75 | 12.70 | 13.70 | 12.49 | qfq | 8,584,797 | 115,597,071 | 3.47% |
| 2024-02-28 | 14.90 | 15.07 | 13.24 | 13.24 | 12.07 | qfq | 13,288,900 | 189,241,661 | -9.99% |
| 2024-02-27 | 14.22 | 14.71 | 14.10 | 14.71 | 13.41 | qfq | 9,045,846 | 131,832,487 | 2.80% |
| 2024-02-26 | 14.00 | 14.78 | 13.89 | 14.31 | 13.05 | qfq | 9,513,200 | 135,509,572 | 2.00% |
| 2024-02-23 | 13.76 | 14.11 | 13.60 | 14.03 | 12.79 | qfq | 8,821,120 | 121,998,434 | 1.81% |
| 2024-02-22 | 13.39 | 13.81 | 13.31 | 13.78 | 12.57 | qfq | 7,322,127 | 99,449,108 | 1.70% |
| 2024-02-21 | 13.17 | 13.86 | 13.08 | 13.55 | 12.36 | qfq | 9,312,572 | 127,157,897 | 2.89% |
| 2024-02-20 | 13.08 | 13.20 | 12.82 | 13.17 | 12.01 | qfq | 6,232,775 | 81,192,826 | -0.83% |
| 2024-02-19 | 13.10 | 13.45 | 12.92 | 13.28 | 12.11 | qfq | 7,181,981 | 94,834,177 | 1.84% |
| 2024-02-08 | 12.44 | 13.11 | 11.34 | 13.04 | 11.89 | qfq | 8,614,720 | 108,347,279 | 4.91% |
| 2024-02-07 | 12.47 | 13.47 | 12.00 | 12.43 | 11.33 | qfq | 8,900,366 | 112,441,007 | 1.30% |
| 2024-02-06 | 11.80 | 12.78 | 11.02 | 12.27 | 11.19 | qfq | 8,356,003 | 98,886,684 | 1.07% |
| 2024-02-05 | 13.27 | 13.39 | 12.14 | 12.14 | 11.07 | qfq | 8,991,346 | 110,783,684 | -10.01% |
| 2024-02-02 | 14.09 | 14.60 | 13.01 | 13.49 | 12.30 | qfq | 10,135,700 | 139,050,033 | -4.39% |
| 2024-02-01 | 14.29 | 14.78 | 13.64 | 14.11 | 12.87 | qfq | 9,352,700 | 132,611,217 | -5.30% |
| 2024-01-31 | 15.63 | 16.00 | 14.90 | 14.90 | 13.59 | qfq | 10,443,876 | 158,701,765 | -9.97% |
| 2024-01-30 | 16.70 | 17.30 | 16.55 | 16.55 | 15.09 | qfq | 11,448,400 | 191,623,695 | -10.01% |
| 2024-01-29 | 19.72 | 20.22 | 18.39 | 18.39 | 16.77 | qfq | 18,787,976 | 366,004,764 | -9.99% |
| 2024-01-26 | 18.80 | 21.24 | 18.41 | 20.43 | 18.63 | qfq | 26,585,776 | 524,691,750 | 5.80% |
| 2024-01-25 | 18.05 | 19.49 | 17.61 | 19.31 | 17.61 | qfq | 18,641,000 | 347,367,049 | 4.04% |
| 2024-01-24 | 18.50 | 18.91 | 17.57 | 18.56 | 16.92 | qfq | 17,033,465 | 311,698,991 | -1.95% |
| 2024-01-23 | 18.50 | 19.37 | 17.14 | 18.93 | 17.26 | qfq | 16,679,076 | 303,756,337 | -0.58% |
| 2024-01-22 | 18.50 | 19.68 | 18.18 | 19.04 | 17.36 | qfq | 21,455,600 | 406,473,240 | 0.63% |
| 2024-01-19 | 18.26 | 19.40 | 18.06 | 18.92 | 17.25 | qfq | 19,650,303 | 366,018,308 | 0.58% |
| 2024-01-18 | 18.24 | 20.00 | 17.71 | 18.81 | 17.15 | qfq | 29,420,221 | 543,657,075 | 3.47% |
| 2024-01-17 | 16.46 | 18.18 | 16.40 | 18.18 | 16.58 | qfq | 12,409,094 | 221,824,062 | 9.98% |
| 2024-01-16 | 17.03 | 17.03 | 16.00 | 16.53 | 15.07 | qfq | 7,832,771 | 128,812,511 | -2.71% |
| 2024-01-15 | 16.85 | 17.11 | 16.65 | 16.99 | 15.49 | qfq | 5,837,023 | 98,966,630 | -0.70% |
| 2024-01-12 | 17.60 | 17.85 | 17.08 | 17.11 | 15.60 | qfq | 8,793,500 | 152,815,050 | -3.44% |
| 2024-01-11 | 17.84 | 17.98 | 17.45 | 17.72 | 16.16 | qfq | 10,388,938 | 183,496,015 | -1.61% |
| 2024-01-10 | 17.12 | 18.86 | 16.80 | 18.01 | 16.42 | qfq | 15,192,172 | 270,805,987 | 3.03% |
| 2024-01-09 | 16.96 | 17.77 | 16.85 | 17.48 | 15.94 | qfq | 11,179,923 | 193,940,978 | 3.19% |
| 2024-01-08 | 16.88 | 17.28 | 16.60 | 16.94 | 15.45 | qfq | 7,981,300 | 135,778,291 | 0.41% |
| 2024-01-05 | 17.60 | 17.66 | 16.69 | 16.87 | 15.38 | qfq | 11,627,100 | 198,851,195 | -5.65% |
| 2024-01-04 | 17.03 | 17.96 | 16.80 | 17.88 | 16.30 | qfq | 18,210,619 | 319,595,905 | 4.68% |
| 2024-01-03 | 17.91 | 18.17 | 16.99 | 17.08 | 15.58 | qfq | 20,971,571 | 367,718,042 | -2.95% |
| 2024-01-02 | 15.99 | 17.60 | 15.99 | 17.60 | 16.05 | qfq | 5,873,100 | 101,649,472 | 10.00% |
| 2023-12-29 | 15.71 | 16.07 | 15.61 | 16.00 | 14.59 | qfq | 2,606,000 | 41,428,553 | 1.85% |
| 2023-12-28 | 15.60 | 15.84 | 15.40 | 15.71 | 14.33 | qfq | 2,429,100 | 38,061,776 | 0.64% |
| 2023-12-27 | 15.49 | 15.67 | 15.37 | 15.61 | 14.23 | qfq | 1,942,000 | 30,213,376 | 0.84% |
| 2023-12-26 | 15.85 | 15.88 | 15.43 | 15.48 | 14.12 | qfq | 2,769,800 | 43,040,284 | -2.21% |
| 2023-12-25 | 15.88 | 15.88 | 15.44 | 15.83 | 14.44 | qfq | 2,594,700 | 40,697,570 | 0.96% |
| 2023-12-22 | 15.90 | 16.05 | 15.63 | 15.68 | 14.30 | qfq | 2,802,700 | 44,350,135 | -1.38% |
| 2023-12-21 | 15.79 | 16.01 | 15.54 | 15.90 | 14.50 | qfq | 3,126,100 | 49,286,699 | 0.06% |
| 2023-12-20 | 16.02 | 16.24 | 15.87 | 15.89 | 14.49 | qfq | 2,290,400 | 36,841,010 | -0.81% |
| 2023-12-19 | 16.00 | 16.22 | 15.88 | 16.02 | 14.61 | qfq | 2,442,583 | 38,990,147 | -0.56% |
| 2023-12-18 | 16.07 | 16.33 | 16.00 | 16.11 | 14.69 | qfq | 2,572,900 | 41,587,359 | -0.19% |
| 2023-12-15 | 16.19 | 16.38 | 16.08 | 16.14 | 14.72 | qfq | 2,398,583 | 38,779,300 | -0.43% |
| 2023-12-14 | 16.38 | 16.54 | 16.15 | 16.21 | 14.78 | qfq | 3,357,721 | 54,773,520 | -1.46% |
| 2023-12-13 | 16.34 | 16.74 | 16.23 | 16.45 | 15.00 | qfq | 4,194,100 | 69,181,237 | 0.67% |
| 2023-12-12 | 16.10 | 16.39 | 16.01 | 16.34 | 14.90 | qfq | 3,634,716 | 59,018,219 | 1.18% |
| 2023-12-11 | 15.90 | 16.19 | 15.85 | 16.15 | 14.73 | qfq | 3,574,300 | 57,409,843 | 0.87% |
| 2023-12-08 | 16.40 | 16.52 | 15.97 | 16.01 | 14.60 | qfq | 5,419,699 | 87,587,152 | -2.38% |
| 2023-12-07 | 16.78 | 16.81 | 16.40 | 16.40 | 14.96 | qfq | 5,345,200 | 88,204,010 | -2.26% |
| 2023-12-06 | 16.70 | 16.94 | 16.61 | 16.78 | 15.30 | qfq | 4,963,000 | 83,464,837 | 0.96% |
| 2023-12-05 | 17.11 | 17.11 | 16.62 | 16.62 | 15.16 | qfq | 6,113,000 | 102,607,464 | -2.86% |
| 2023-12-04 | 17.04 | 17.25 | 16.95 | 17.11 | 15.60 | qfq | 7,000,300 | 119,744,301 | 0.12% |
| 2023-12-01 | 16.78 | 17.26 | 16.45 | 17.09 | 15.58 | qfq | 9,155,900 | 154,218,439 | 2.09% |
| 2023-11-30 | 16.86 | 17.12 | 16.54 | 16.74 | 15.27 | qfq | 8,380,700 | 140,860,367 | -1.59% |
| 2023-11-29 | 17.10 | 17.47 | 16.86 | 17.01 | 15.51 | qfq | 10,362,215 | 178,005,358 | -0.82% |
| 2023-11-28 | 16.89 | 17.40 | 16.79 | 17.15 | 15.64 | qfq | 12,069,717 | 206,812,057 | 2.21% |
| 2023-11-27 | 17.11 | 17.42 | 16.71 | 16.78 | 15.30 | qfq | 14,120,277 | 238,952,863 | -3.12% |
| 2023-11-24 | 17.60 | 18.45 | 17.32 | 17.32 | 15.79 | qfq | 26,119,277 | 457,401,953 | -9.98% |
| 2023-11-23 | 20.36 | 21.00 | 19.24 | 19.24 | 17.54 | qfq | 26,664,133 | 521,898,523 | -10.01% |
| 2023-11-22 | 21.38 | 21.38 | 20.02 | 21.38 | 19.50 | qfq | 34,213,147 | 720,982,508 | 9.98% |
| 2023-11-21 | 19.44 | 19.44 | 19.44 | 19.44 | 17.73 | qfq | 5,404,441 | 105,062,333 | 10.02% |
| 2023-11-20 | 15.96 | 17.67 | 15.76 | 17.67 | 16.11 | qfq | 13,229,559 | 223,796,208 | 10.02% |
| 2023-11-17 | 15.75 | 16.40 | 15.75 | 16.06 | 14.65 | qfq | 8,242,295 | 132,920,967 | 1.20% |
| 2023-11-16 | 15.28 | 16.46 | 15.27 | 15.87 | 14.47 | qfq | 10,749,750 | 169,918,261 | 3.73% |
| 2023-11-15 | 15.19 | 15.30 | 14.86 | 15.30 | 13.95 | qfq | 6,230,590 | 94,079,509 | 1.26% |
| 2023-11-14 | 15.23 | 15.33 | 15.01 | 15.11 | 13.78 | qfq | 5,318,100 | 80,216,485 | -1.31% |
| 2023-11-13 | 15.43 | 15.65 | 15.23 | 15.31 | 13.96 | qfq | 7,469,700 | 114,742,331 | -0.52% |
| 2023-11-10 | 15.21 | 15.87 | 15.21 | 15.39 | 14.03 | qfq | 12,191,600 | 189,066,834 | -4.41% |
| 2023-11-09 | 16.78 | 17.56 | 15.74 | 16.10 | 14.68 | qfq | 19,781,915 | 329,633,042 | 0.88% |
| 2023-11-08 | 14.98 | 16.32 | 14.66 | 15.96 | 14.55 | qfq | 17,557,200 | 278,176,152 | 7.55% |
| 2023-11-07 | 14.70 | 15.12 | 14.50 | 14.84 | 13.53 | qfq | 2,969,400 | 43,938,050 | 1.57% |
| 2023-11-06 | 14.22 | 14.68 | 14.22 | 14.61 | 13.32 | qfq | 3,553,800 | 51,512,404 | 3.99% |
| 2023-11-03 | 13.99 | 14.22 | 13.97 | 14.05 | 12.81 | qfq | 2,204,100 | 31,029,819 | 0.36% |
| 2023-11-02 | 13.88 | 14.28 | 13.80 | 14.00 | 12.77 | qfq | 3,287,500 | 46,239,344 | 0.86% |
| 2023-11-01 | 13.49 | 14.05 | 13.38 | 13.88 | 12.66 | qfq | 6,109,300 | 84,231,447 | 3.20% |
| 2023-10-31 | 13.45 | 13.56 | 13.38 | 13.45 | 12.27 | qfq | 4,183,313 | 56,320,141 | -0.59% |
| 2023-10-30 | 14.35 | 14.59 | 13.34 | 13.53 | 12.34 | qfq | 9,194,900 | 125,380,786 | -8.70% |
| 2023-10-27 | 14.61 | 15.04 | 14.61 | 14.82 | 13.51 | qfq | 2,113,400 | 31,404,105 | 0.82% |
| 2023-10-26 | 14.39 | 14.73 | 14.29 | 14.70 | 13.40 | qfq | 1,768,500 | 25,668,991 | 2.15% |
| 2023-10-25 | 14.22 | 14.44 | 14.16 | 14.39 | 13.12 | qfq | 1,176,671 | 16,886,025 | 1.12% |
| 2023-10-24 | 13.67 | 14.27 | 13.65 | 14.23 | 12.98 | qfq | 1,539,100 | 21,661,346 | 4.17% |
| 2023-10-23 | 13.89 | 14.05 | 13.61 | 13.66 | 12.46 | qfq | 1,862,400 | 25,713,150 | -1.80% |
| 2023-10-20 | 13.97 | 14.34 | 13.90 | 13.91 | 12.68 | qfq | 1,335,200 | 18,781,916 | -0.43% |
| 2023-10-19 | 13.99 | 14.17 | 13.87 | 13.97 | 12.74 | qfq | 1,308,800 | 18,357,175 | -0.71% |
| 2023-10-18 | 14.15 | 14.26 | 14.03 | 14.07 | 12.83 | qfq | 1,019,400 | 14,413,033 | -0.64% |
| 2023-10-17 | 14.26 | 14.39 | 14.09 | 14.16 | 12.91 | qfq | 1,296,400 | 18,376,048 | -1.05% |
| 2023-10-16 | 14.40 | 14.49 | 14.27 | 14.31 | 13.05 | qfq | 1,243,200 | 17,840,199 | -0.90% |
| 2023-10-13 | 14.60 | 14.69 | 14.41 | 14.44 | 13.17 | qfq | 1,302,300 | 18,904,490 | -1.10% |
| 2023-10-12 | 14.25 | 14.62 | 14.17 | 14.60 | 13.31 | qfq | 1,990,200 | 28,750,833 | 2.74% |
| 2023-10-11 | 14.35 | 14.46 | 14.13 | 14.21 | 12.96 | qfq | 1,608,700 | 22,859,562 | -1.46% |
| 2023-10-10 | 14.78 | 14.79 | 14.30 | 14.42 | 13.15 | qfq | 1,636,100 | 23,659,798 | -2.04% |
| 2023-10-09 | 14.53 | 14.87 | 14.53 | 14.72 | 13.42 | qfq | 2,020,500 | 29,762,270 | 1.24% |
| 2023-09-28 | 14.36 | 14.60 | 14.30 | 14.54 | 13.26 | qfq | 1,628,100 | 23,632,511 | 1.47% |
| 2023-09-27 | 14.44 | 14.48 | 14.31 | 14.33 | 13.07 | qfq | 876,900 | 12,591,417 | -0.56% |
| 2023-09-26 | 14.54 | 14.54 | 14.40 | 14.41 | 13.14 | qfq | 874,800 | 12,641,060 | -0.62% |
| 2023-09-25 | 14.52 | 14.69 | 14.45 | 14.50 | 13.22 | qfq | 953,324 | 13,875,197 | -0.28% |
| 2023-09-22 | 14.25 | 14.55 | 14.20 | 14.54 | 13.26 | qfq | 1,163,000 | 16,773,085 | 1.25% |
| 2023-09-21 | 14.55 | 14.60 | 14.31 | 14.36 | 13.09 | qfq | 1,109,100 | 15,995,845 | -1.10% |
| 2023-09-20 | 14.47 | 14.72 | 14.45 | 14.52 | 13.24 | qfq | 1,270,300 | 18,552,820 | 0.07% |
| 2023-09-19 | 14.76 | 14.82 | 14.39 | 14.51 | 13.23 | qfq | 1,451,202 | 21,058,450 | -1.89% |
| 2023-09-18 | 14.25 | 14.88 | 14.18 | 14.79 | 13.49 | qfq | 2,197,802 | 32,320,571 | 3.79% |
| 2023-09-15 | 14.24 | 14.44 | 14.17 | 14.25 | 12.99 | qfq | 1,169,300 | 16,710,716 | 0.07% |
| 2023-09-14 | 14.53 | 14.55 | 14.16 | 14.24 | 12.99 | qfq | 1,650,200 | 23,610,946 | -1.93% |
| 2023-09-13 | 14.82 | 14.85 | 14.39 | 14.52 | 13.24 | qfq | 1,424,302 | 20,701,183 | -1.56% |
| 2023-09-12 | 14.61 | 14.92 | 14.61 | 14.75 | 13.45 | qfq | 1,313,821 | 19,436,949 | 0.41% |
| 2023-09-11 | 14.48 | 14.80 | 14.41 | 14.69 | 13.40 | qfq | 1,774,621 | 26,028,982 | 1.31% |
| 2023-09-08 | 14.47 | 14.64 | 14.41 | 14.50 | 13.22 | qfq | 826,321 | 12,011,858 | 0.21% |
| 2023-09-07 | 14.72 | 14.77 | 14.47 | 14.47 | 13.20 | qfq | 1,294,500 | 18,879,080 | -2.10% |
| 2023-09-06 | 14.65 | 14.85 | 14.65 | 14.78 | 13.48 | qfq | 1,215,200 | 17,973,013 | 0.14% |
| 2023-09-05 | 14.97 | 14.97 | 14.67 | 14.76 | 13.46 | qfq | 1,398,200 | 20,622,519 | -0.27% |
| 2023-09-04 | 14.69 | 14.82 | 14.59 | 14.80 | 13.50 | qfq | 1,662,150 | 24,463,906 | 1.09% |
| 2023-09-01 | 14.43 | 14.65 | 14.39 | 14.64 | 13.35 | qfq | 1,430,700 | 20,792,965 | 0.90% |
| 2023-08-31 | 14.61 | 14.71 | 14.48 | 14.51 | 13.23 | qfq | 1,388,982 | 20,193,738 | -0.62% |
| 2023-08-30 | 14.47 | 14.68 | 14.44 | 14.60 | 13.31 | qfq | 1,988,307 | 29,043,642 | 0.90% |
| 2023-08-29 | 13.83 | 14.50 | 13.83 | 14.47 | 13.20 | qfq | 2,907,000 | 41,546,407 | 4.40% |
| 2023-08-28 | 14.65 | 14.65 | 13.82 | 13.86 | 12.64 | qfq | 2,642,200 | 37,411,725 | 0.00% |
| 2023-08-25 | 14.10 | 14.20 | 13.85 | 13.86 | 12.64 | qfq | 1,365,000 | 19,090,404 | -2.05% |
| 2023-08-24 | 14.15 | 14.33 | 13.95 | 14.15 | 12.90 | qfq | 1,453,100 | 20,526,486 | 0.35% |
| 2023-08-23 | 14.30 | 14.36 | 14.03 | 14.10 | 12.86 | qfq | 1,402,700 | 19,889,354 | -1.40% |
| 2023-08-22 | 14.32 | 14.40 | 14.08 | 14.30 | 13.04 | qfq | 1,275,500 | 18,153,622 | 0.56% |
| 2023-08-21 | 14.37 | 14.50 | 14.22 | 14.22 | 12.97 | qfq | 1,397,800 | 20,054,511 | -1.11% |
| 2023-08-18 | 14.42 | 14.56 | 14.37 | 14.38 | 13.11 | qfq | 1,282,900 | 18,549,882 | -0.48% |
| 2023-08-17 | 14.10 | 14.52 | 14.04 | 14.45 | 13.18 | qfq | 1,955,300 | 27,994,049 | 2.05% |
| 2023-08-16 | 14.27 | 14.42 | 14.14 | 14.16 | 12.91 | qfq | 1,187,200 | 16,880,955 | -1.05% |
| 2023-08-15 | 14.29 | 14.43 | 14.21 | 14.31 | 13.05 | qfq | 1,255,600 | 17,989,073 | 0.35% |
| 2023-08-14 | 14.22 | 14.30 | 14.05 | 14.26 | 13.00 | qfq | 1,521,600 | 21,559,310 | 0.07% |
| 2023-08-11 | 14.48 | 14.56 | 14.24 | 14.25 | 12.99 | qfq | 1,335,600 | 19,134,686 | -1.32% |
| 2023-08-10 | 14.36 | 14.45 | 14.28 | 14.44 | 13.17 | qfq | 1,303,700 | 18,759,806 | 0.56% |
| 2023-08-09 | 14.54 | 14.54 | 14.25 | 14.36 | 13.09 | qfq | 2,043,002 | 29,357,047 | -1.24% |
| 2023-08-08 | 14.62 | 14.74 | 14.44 | 14.54 | 13.26 | qfq | 1,924,400 | 27,959,936 | -0.55% |
| 2023-08-07 | 15.02 | 15.07 | 14.58 | 14.62 | 13.33 | qfq | 2,966,400 | 43,749,069 | -3.05% |
| 2023-08-04 | 15.35 | 15.38 | 14.95 | 15.08 | 13.75 | qfq | 2,250,100 | 34,060,098 | -1.24% |
| 2023-08-03 | 15.63 | 15.63 | 15.24 | 15.27 | 13.92 | qfq | 1,319,800 | 20,270,753 | -1.61% |
| 2023-08-02 | 15.33 | 15.56 | 15.25 | 15.52 | 14.15 | qfq | 1,775,800 | 27,339,292 | 0.91% |
| 2023-08-01 | 15.56 | 15.64 | 15.30 | 15.38 | 14.03 | qfq | 2,226,800 | 34,364,521 | -1.60% |
| 2023-07-31 | 15.32 | 15.66 | 15.01 | 15.63 | 14.25 | qfq | 3,290,713 | 50,706,597 | -1.14% |
| 2023-07-28 | 15.74 | 16.01 | 15.51 | 15.81 | 14.42 | qfq | 1,815,500 | 28,643,365 | 0.70% |
| 2023-07-27 | 15.73 | 15.93 | 15.63 | 15.70 | 14.32 | qfq | 1,791,000 | 28,285,533 | 0.32% |
| 2023-07-26 | 15.99 | 16.00 | 15.60 | 15.65 | 14.27 | qfq | 1,456,300 | 22,846,150 | -2.31% |
| 2023-07-25 | 15.76 | 16.04 | 15.74 | 16.02 | 14.61 | qfq | 1,362,000 | 21,674,908 | 1.65% |
| 2023-07-24 | 15.53 | 15.84 | 15.33 | 15.76 | 14.37 | qfq | 1,677,400 | 26,322,539 | 2.01% |
| 2023-07-21 | 15.69 | 15.70 | 15.41 | 15.45 | 14.09 | qfq | 1,565,600 | 24,354,142 | -1.53% |
| 2023-07-20 | 16.13 | 16.13 | 15.66 | 15.69 | 14.31 | qfq | 2,240,300 | 35,516,913 | -2.18% |
| 2023-07-19 | 16.06 | 16.18 | 15.94 | 16.04 | 14.63 | qfq | 1,597,400 | 25,600,081 | -0.12% |
| 2023-07-18 | 16.02 | 16.25 | 15.91 | 16.06 | 14.65 | qfq | 2,007,100 | 32,218,781 | 0.50% |
| 2023-07-17 | 16.09 | 16.19 | 15.78 | 15.98 | 14.57 | qfq | 3,524,000 | 56,214,804 | -3.09% |